Skip to main content
GCO logo

Genesco Inc.

GCONYSEConsumer DiscretionaryApparel Retail

$37.10Today:- (-)1Y +30.79%

As of Oct 16, 2026 close

Market cap
$408.51M
P/E (TTM)
19.03
Forward P/E
-
Dividend yield
-
52-week range
$21.93$43.60
Volume (live)
-
Avg. volume (3M)
159.93K

Genesco (GCO) Historical Stock Prices

Analyze Genesco (GCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Genesco (GCO) Interactive Price Chart

Interactive historical price chart showing Genesco stock price movements and trends across multiple time periods.

Loading chart...

GCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202637.5638.1936.5437.1037.10123.29K
Oct 15, 202636.3637.6636.3137.4237.4294.22K
Oct 14, 202635.6036.0235.1235.9535.95146.28K
Oct 13, 202636.5237.2435.8036.1636.1687.87K
Oct 12, 202636.0136.7735.8336.1436.1498.19K
Oct 9, 202637.2837.4635.6736.5136.5183.24K
Oct 8, 202636.0437.0536.0436.8736.87116.04K
Oct 7, 202635.3436.9734.8736.4736.47106.22K
Oct 6, 202635.7636.3535.4136.1436.1473.81K
Oct 5, 202634.8635.6734.4335.6635.66117.90K
Oct 2, 202635.3435.3434.5734.8034.80113.89K
Oct 1, 202634.0835.3233.4334.8134.81113.05K
Sep 30, 202634.6134.6133.3434.1434.14150.94K
Sep 29, 202634.8935.0234.1934.5034.5095.54K
Sep 28, 202634.4335.3934.4334.8934.89121.85K
Sep 25, 202634.6735.1234.5434.5434.5473.05K
Sep 24, 202634.3935.0134.0534.4534.45140.18K
Sep 23, 202634.8335.4134.0834.1634.16139.77K
Sep 22, 202634.3035.4334.2535.0835.08145.05K
Sep 21, 202632.4634.0332.4633.6333.63142.54K
Sep 18, 202633.1633.5132.6632.7632.76418.23K
Sep 17, 202633.9334.1533.1733.2733.27208.98K
Sep 16, 202634.4234.5533.3733.3933.39137.25K
Sep 15, 202634.8735.0634.1634.2534.25280.73K
Sep 14, 202634.8335.8934.7534.9734.97144.43K
Sep 11, 202633.8135.4033.8135.1235.12262.57K
Sep 10, 202633.7734.7032.9533.3133.31203.53K
Sep 9, 202634.3734.9334.2234.3334.33219.98K
Sep 8, 202635.9436.9134.5534.5534.55306.92K
Sep 4, 202633.7036.1033.2635.8135.81332.37K
Sep 3, 202636.2736.2733.3734.4434.44417.57K
Sep 2, 202632.9833.7332.6333.5233.52273.18K
Sep 1, 202633.0433.4732.2632.5132.51263.15K
Aug 31, 202633.2233.5932.2733.4733.47328.55K
Aug 28, 202633.1534.1232.7333.3133.31163.77K
Aug 27, 202634.2634.4932.7832.9832.98252.87K
Aug 26, 202633.8435.1633.8434.5534.55308.40K
Aug 25, 202635.0435.0433.2833.6333.63303.30K
Aug 24, 202635.2335.9834.8335.0835.08212.06K
Aug 21, 202634.5635.3034.4535.0735.07200.12K
Aug 20, 202634.2634.7933.7434.1534.15212.26K
Aug 19, 202635.1435.7334.8735.0335.03158.53K
Aug 18, 202634.5935.4034.2134.8234.82230.64K
Aug 17, 202635.0035.2334.1234.6434.64271.46K
Aug 14, 202635.5135.5334.8535.1935.19184.01K
Aug 13, 202635.6736.1634.8435.5035.50361.70K
Aug 12, 202636.8236.8734.9935.1635.16218.51K
Aug 11, 202637.6038.4536.3236.8236.82132.87K
Aug 10, 202638.4839.5037.5437.7137.71249.49K
Aug 7, 202638.3638.6637.3337.9837.98234.77K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.