Genesco Inc. Common Stock (GCO)

26.78Last Price

-0.33 (-1.22%)Change

Genesco Inc. is a leading retailer and wholesaler that specializes in footwear and accessories

The company operates a diverse portfolio of well-known brands, including Journeys, Johnston & Murphy, and Lids, catering to a wide range of customer preferences and needs. Genesco focuses on delivering high-quality products and an engaging shopping experience, with a strong presence in both physical stores and e-commerce platforms. The company is dedicated to fostering brand loyalty and innovation within the footwear industry while promoting a culture of service and community engagement.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	24.14	28.34	23.86	27.11	1,227,760	27.11
3/06/2025	31.96	33.36	31.77	32.40	280,634	32.40
3/05/2025	32.59	33.24	31.77	32.61	227,520	32.61
3/04/2025	33.58	33.90	32.51	32.97	278,841	32.97
3/03/2025	37.00	37.20	34.04	34.61	149,925	34.61
2/28/2025	35.94	36.95	35.68	36.57	128,040	36.57
2/27/2025	36.92	36.92	35.24	36.21	135,340	36.21
2/26/2025	37.07	38.25	36.78	36.78	127,254	36.78
2/25/2025	37.86	38.09	36.10	36.68	199,360	36.68
2/24/2025	37.86	38.94	37.22	37.30	217,403	37.30
2/21/2025	39.68	40.55	36.94	37.69	292,883	37.69
2/20/2025	39.16	40.06	38.19	39.06	220,250	39.06
2/19/2025	39.41	40.04	38.32	39.69	216,951	39.69
2/18/2025	40.96	41.31	39.71	39.96	172,915	39.96
2/14/2025	40.67	41.52	40.40	40.89	177,340	40.89
2/13/2025	38.82	40.52	38.80	40.11	145,185	40.11
2/12/2025	38.08	38.54	37.25	38.00	252,308	38.00
2/11/2025	40.09	40.30	38.09	38.96	366,278	38.96
2/10/2025	40.83	41.15	40.25	40.36	160,571	40.36
2/07/2025	40.98	41.07	39.95	40.46	164,189	40.46
2/06/2025	41.54	42.16	40.66	41.08	115,623	41.08
2/05/2025	39.46	41.24	39.01	40.89	160,199	40.89
2/04/2025	39.74	40.19	39.24	39.38	199,751	39.38
2/03/2025	40.11	40.98	38.90	39.49	303,024	39.49
1/31/2025	42.58	43.10	40.90	41.65	232,806	41.65
1/30/2025	42.30	43.15	41.97	42.93	204,538	42.93
1/29/2025	42.62	43.25	41.55	41.83	201,491	41.83
1/28/2025	41.73	43.52	40.94	42.84	161,793	42.84
1/27/2025	42.58	42.94	41.60	42.10	262,088	42.10
1/24/2025	43.22	43.81	42.03	42.78	204,602	42.78
1/23/2025	42.93	43.42	41.75	43.42	220,618	43.42
1/22/2025	41.86	43.46	41.63	43.12	169,449	43.12
1/21/2025	40.79	42.23	40.79	42.00	238,274	42.00
1/17/2025	40.57	40.86	39.63	40.34	274,283	40.34
1/16/2025	42.30	42.34	38.99	40.39	405,464	40.39
1/15/2025	42.86	43.00	41.31	42.18	192,662	42.18
1/14/2025	40.81	42.59	40.54	41.42	198,047	41.42
1/13/2025	40.59	40.99	39.48	40.42	193,260	40.42
1/10/2025	40.79	41.60	40.28	41.32	152,494	41.32
1/08/2025	41.52	41.69	40.62	41.39	140,667	41.39
1/07/2025	43.22	43.66	40.87	41.93	159,925	41.93
1/06/2025	43.01	43.33	41.44	43.02	204,789	43.02
1/03/2025	42.44	43.79	41.77	42.69	237,095	42.69
1/02/2025	42.76	43.61	40.57	41.82	266,251	41.82
12/31/2024	42.30	0.00	42.75	42.75	0	42.75
12/30/2024	41.21	42.57	40.54	42.30	165,686	42.30
12/27/2024	42.34	42.65	40.50	42.12	214,295	42.12
12/26/2024	40.80	42.88	40.70	42.84	149,410	42.84
12/24/2024	40.45	40.92	40.10	40.92	49,478	40.92
12/23/2024	41.10	41.55	39.82	40.28	150,195	40.28
12/20/2024	39.86	42.62	39.33	41.28	478,440	41.28
12/19/2024	41.52	43.49	40.29	40.83	132,622	40.83
12/18/2024	43.51	44.80	40.01	40.68	162,909	40.68
12/17/2024	42.68	43.64	42.54	43.51	126,865	43.51
12/16/2024	42.82	44.10	42.03	43.20	118,922	43.20
12/13/2024	43.54	43.54	42.14	43.19	186,414	43.19
12/12/2024	43.61	43.77	42.51	43.17	136,499	43.17
12/11/2024	43.32	44.34	41.95	43.99	242,613	43.99
12/10/2024	41.66	43.50	41.32	43.32	300,966	43.32