GCO
Genesco (GCO)
NYSE
$33.75-$1.37 (-3.90%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $390.1M
    Market Cap
  • 5.82%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -4.62%
    Low Price$32.51
    High Price$35.81
  • 3 Months
    -17.79%
    Low Price$32.51
    High Price$39.50
  • 1 Year
    +5.82%
    Low Price$21.95
    High Price$42.72
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
33.81
35.40
33.81
35.12
+5.43%
262,573
09/10/2026
33.77
34.70
32.95
33.31
-2.97%
203,554
09/09/2026
34.37
34.93
34.22
34.33
-0.64%
220,031
09/08/2026
35.94
36.91
34.55
34.55
-3.52%
306,998
09/04/2026
33.70
36.11
33.26
35.81
+3.98%
332,371
09/03/2026
36.28
36.28
33.37
34.44
+2.74%
447,134
09/03/2026
-$0.83 Earnings
09/02/2026
32.98
33.73
32.63
33.52
+3.11%
274,829
09/01/2026
33.04
33.47
32.26
32.51
-2.87%
264,712
08/31/2026
33.22
33.59
32.28
33.47
+0.48%
328,549
08/28/2026
33.15
34.12
32.73
33.31
+1.00%
163,773
08/27/2026
34.26
34.49
32.78
32.98
-4.54%
252,909
08/26/2026
33.84
35.16
33.84
34.55
+2.74%
311,860
08/25/2026
35.04
35.04
33.28
33.63
-4.13%
304,469
08/24/2026
35.23
35.98
34.83
35.08
+0.03%
212,066
08/21/2026
34.56
35.30
34.45
35.07
+2.69%
200,117
08/20/2026
34.26
34.79
33.74
34.15
-2.51%
212,158
08/19/2026
35.14
35.73
34.87
35.03
+0.60%
158,525
08/18/2026
34.59
35.40
34.21
34.82
+0.52%
232,914
08/17/2026
35.00
35.23
34.12
34.64
-1.56%
271,459
08/14/2026
35.51
35.53
34.85
35.19
-0.87%
183,867
08/13/2026
35.67
36.16
34.84
35.50
+0.97%
361,698
08/12/2026
36.82
36.87
34.99
35.16
-4.51%
227,318
08/11/2026
37.60
38.45
36.32
36.82
-2.36%
132,872
08/10/2026
38.48
39.50
37.54
37.71
-0.71%
249,612
08/07/2026
38.36
38.66
37.33
37.98
-1.33%
267,751
08/06/2026
39.27
39.93
38.34
38.49
-1.96%
125,694
08/05/2026
39.44
40.24
39.22
39.26
-0.61%
143,266
08/04/2026
39.49
40.49
38.91
39.50
+0.92%
115,080
08/03/2026
38.89
40.49
38.86
39.14
+2.41%
280,044
07/31/2026
38.21
38.80
37.05
38.22
-0.98%
93,741
07/30/2026
38.99
39.08
37.81
38.60
-1.23%
128,168
07/29/2026
38.43
39.60
37.58
39.08
+0.39%
145,558
07/28/2026
37.92
38.96
37.73
38.93
+3.92%
200,402
07/27/2026
36.45
37.49
36.45
37.46
+4.96%
179,493
07/24/2026
35.33
36.01
34.34
35.69
+2.23%
121,035
07/23/2026
35.35
35.96
34.34
34.91
-3.03%
172,339
07/22/2026
36.27
36.36
35.58
36.00
-0.61%
187,240
07/21/2026
37.32
37.32
35.84
36.22
-2.61%
172,016
07/20/2026
36.84
37.99
35.98
37.19
+0.60%
163,066
07/17/2026
36.58
38.49
36.58
36.97
-0.94%
154,530
07/16/2026
35.19
37.56
35.19
37.32
+5.87%
253,426
07/15/2026
34.35
36.29
34.35
35.25
+2.62%
126,941
07/14/2026
35.01
35.01
33.98
34.35
-0.20%
110,205
07/13/2026
35.08
35.52
34.10
34.42
+0.88%
132,675
07/10/2026
33.50
34.75
33.50
34.12
+1.64%
72,753
07/09/2026
33.02
33.97
32.82
33.57
+2.44%
150,459
07/08/2026
33.05
33.06
32.05
32.77
-2.00%
162,742
07/07/2026
33.67
34.01
32.92
33.44
+0.81%
184,117
07/06/2026
32.81
33.40
32.72
33.17
+0.03%
166,289
07/02/2026
33.58
34.44
32.48
33.16
-2.18%
233,721
07/01/2026
34.14
34.50
33.58
33.90
+0.38%
161,896
06/30/2026
34.66
34.66
32.86
33.77
-2.96%
266,147
06/29/2026
34.55
35.68
33.93
34.80
-3.81%
206,076
06/26/2026
34.51
36.29
33.99
36.18
+4.15%
270,119
06/25/2026
35.42
35.65
34.51
34.74
-1.64%
155,417
06/24/2026
33.88
35.59
33.88
35.32
+4.44%
137,113
06/23/2026
35.25
35.96
33.74
33.82
-5.50%
171,955
06/22/2026
35.71
35.92
34.66
35.79
+0.34%
277,439
06/18/2026
35.33
36.30
35.22
35.67
+3.18%
297,990
06/17/2026
36.15
37.00
34.38
34.57
-3.68%
290,636
06/16/2026
39.30
40.20
35.83
35.89
-8.42%
279,180
06/15/2026
43.21
43.26
38.79
39.19
-7.79%
298,300
06/12/2026
42.93
43.60
42.20
42.50
-0.51%
187,491
06/11/2026
39.63
42.72
39.29
42.72
+9.48%
194,500
06/10/2026
39.29
40.46
38.38
39.02
-1.69%
116,040
06/09/2026
39.48
41.30
38.86
39.69
+1.22%
206,031
06/08/2026
38.26
39.85
38.07
39.21
+3.37%
151,668
06/05/2026
39.47
40.31
37.88
37.93
-4.96%
126,590
06/04/2026
39.50
40.39
38.97
39.91
+2.57%
144,172
06/03/2026
38.91
39.50
38.12
38.91
-1.29%
205,270
06/02/2026
37.22
40.04
37.13
39.42
+5.80%
319,079
06/01/2026
37.79
38.35
35.71
37.26
-2.89%
266,897
05/29/2026
36.46
38.94
33.68
38.37
+5.47%
393,700
05/29/2026
-$2.18 Earnings
05/28/2026
37.13
38.20
36.17
36.38
-2.15%
341,883
05/27/2026
36.43
37.79
35.96
37.18
-0.54%
238,390
05/26/2026
37.67
37.83
36.79
37.38
+0.97%
188,906
05/22/2026
36.01
37.06
36.01
37.02
+3.73%
133,797
05/21/2026
33.02
35.71
32.74
35.69
+6.92%
127,595
05/20/2026
32.57
33.60
32.05
33.38
+2.87%
129,523
05/19/2026
32.13
32.88
31.30
32.45
+0.78%
178,028
05/18/2026
33.20
33.76
31.97
32.20
-2.60%
357,012
05/15/2026
32.02
33.06
31.75
33.06
+3.25%
162,523
05/14/2026
32.07
32.57
31.54
32.02
+0.95%
97,837
05/13/2026
31.34
31.88
30.80
31.72
+0.03%
157,642
05/12/2026
32.30
32.30
30.90
31.71
-3.35%
176,470
05/11/2026
34.60
34.60
32.21
32.81
-5.96%
281,988
05/08/2026
33.74
34.93
33.27
34.89
+3.38%
78,860
05/07/2026
34.31
34.87
33.44
33.75
-2.57%
146,395
05/06/2026
34.84
35.45
34.27
34.64
+0.41%
125,812
05/05/2026
33.13
34.93
33.13
34.50
+3.85%
134,855
05/04/2026
34.42
34.68
31.58
33.22
-4.65%
217,509
05/01/2026
35.28
36.36
34.36
34.84
-1.83%
226,991
04/30/2026
34.44
35.68
34.44
35.49
+2.63%
86,622
04/29/2026
35.75
36.16
34.15
34.58
-4.02%
108,896
04/28/2026
35.50
36.29
34.62
36.03
+1.78%
182,698
04/27/2026
35.19
35.84
34.06
35.40
+0.71%
215,322
04/24/2026
35.80
35.80
34.97
35.15
-1.46%
108,341
04/23/2026
36.85
36.85
35.01
35.67
-3.02%
144,410