GCO
Genesco (GCO)
NYSE
$34.94+$0.82 (+2.40%)
Price as of Jul 13, 2026 11:53 AM EDT
  • $379.0M
    Market Cap
  • 44.76%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -12.56%
    Low Price$32.77
    High Price$39.19
  • 3 Months
    +7.40%
    Low Price$31.71
    High Price$42.72
  • 1 Year
    +44.76%
    Low Price$21.95
    High Price$42.72
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
36.69
36.79
36.08
36.78
+1.13%
105,373
04/21/2026
36.67
37.54
35.94
36.37
-0.47%
167,648
04/20/2026
35.57
36.94
35.57
36.54
+1.50%
652,275
04/17/2026
35.42
36.72
35.01
36.00
+4.35%
283,015
04/16/2026
33.22
35.48
33.15
34.50
+2.83%
356,783
04/15/2026
32.89
33.86
31.91
33.55
+1.88%
287,479
04/14/2026
32.65
33.58
32.63
32.93
+0.86%
347,927
04/13/2026
31.64
33.26
31.20
32.65
+2.77%
239,877
04/10/2026
31.92
32.31
31.06
31.77
+0.63%
164,889
04/09/2026
30.65
32.00
30.53
31.57
+1.94%
434,762
04/08/2026
30.82
31.59
30.20
30.97
+5.59%
541,085
04/07/2026
29.24
30.88
28.85
29.33
-0.78%
505,110
04/06/2026
28.34
30.15
28.34
29.56
+4.12%
510,935
04/02/2026
27.85
28.70
27.48
28.39
-0.73%
200,439
04/01/2026
29.10
29.52
28.42
28.60
-1.35%
161,130
03/31/2026
28.54
29.55
28.20
28.99
+4.24%
292,724
03/30/2026
28.27
28.90
27.66
27.81
-0.57%
158,391
03/27/2026
28.23
28.58
27.25
27.97
-2.88%
246,027
03/26/2026
27.07
28.90
27.07
28.80
+4.42%
243,648
03/25/2026
26.91
28.00
26.08
27.58
+4.04%
244,315
03/24/2026
25.45
26.65
25.45
26.51
+2.04%
202,740
03/23/2026
25.85
26.74
25.69
25.98
+4.59%
203,369
03/20/2026
25.74
25.82
24.78
24.84
-3.12%
252,048
03/19/2026
25.14
26.24
24.87
25.64
+1.10%
333,970
03/18/2026
25.73
26.59
25.32
25.36
-2.87%
107,686
03/17/2026
26.51
27.11
25.63
26.11
-0.87%
154,852
03/16/2026
25.46
26.79
25.46
26.34
+5.32%
333,677
03/13/2026
25.21
25.30
24.45
25.01
-0.28%
224,630
03/12/2026
25.15
26.05
25.03
25.08
-2.68%
144,053
03/11/2026
26.56
26.89
25.63
25.77
-3.63%
217,577
03/10/2026
25.50
28.13
25.39
26.74
+3.28%
324,689
03/09/2026
26.10
26.25
24.38
25.89
-2.30%
531,349
03/06/2026
31.01
31.28
26.49
26.50
+1.57%
568,760
03/06/2026
$3.74 Earnings
03/05/2026
25.80
26.85
25.64
26.09
-1.10%
216,880
03/04/2026
26.44
26.91
25.84
26.38
+1.46%
198,532
03/03/2026
25.21
26.24
24.40
26.00
-0.69%
169,365
03/02/2026
26.23
26.80
25.09
26.18
-3.89%
252,658
02/27/2026
27.27
27.27
26.12
27.24
-0.98%
216,931
02/26/2026
27.03
28.38
26.70
27.51
+2.80%
179,966
02/25/2026
26.80
26.80
25.60
26.76
+0.60%
201,649
02/24/2026
26.35
26.99
25.01
26.60
+0.83%
241,105
02/23/2026
29.25
29.59
26.31
26.38
-9.81%
327,307
02/20/2026
27.96
29.70
27.96
29.25
+3.76%
1,075,220
02/19/2026
28.19
28.45
27.80
28.19
-0.49%
156,143