Genesco Inc. Common Stock (GCO)

42.93Last Price

0.00 (0.00%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	40.70	142,228	40.70
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
12/09/2024	42.00	43.56	40.64	41.66	266,643	41.66
12/06/2024	41.37	43.00	38.71	40.95	362,543	40.95
12/05/2024	39.34	39.34	36.50	37.41	297,625	37.41
12/04/2024	36.71	38.41	36.51	38.19	233,465	38.19
12/03/2024	35.55	36.96	34.59	36.93	174,624	36.93
12/02/2024	33.59	36.08	33.18	35.53	149,900	35.53
11/29/2024	34.54	35.10	32.82	33.59	145,195	33.59
11/27/2024	33.74	35.85	33.74	34.62	205,825	34.62
11/26/2024	34.59	34.63	32.56	32.91	158,782	32.91
11/25/2024	32.70	35.75	32.45	34.91	261,588	34.91
11/22/2024	29.43	31.85	29.43	31.60	180,189	31.60
11/21/2024	29.00	29.67	28.70	28.95	84,946	28.95
11/20/2024	29.05	29.05	28.08	28.86	98,746	28.86
11/19/2024	29.65	29.79	28.73	29.50	134,357	29.50
11/18/2024	30.00	30.34	29.71	30.23	125,957	30.23
11/15/2024	31.08	31.08	29.19	29.57	86,436	29.57
11/14/2024	31.15	31.68	30.42	30.74	115,338	30.74
11/13/2024	31.02	31.75	30.76	31.10	119,484	31.10
11/12/2024	30.65	31.06	29.89	30.52	91,545	30.52
11/11/2024	29.35	30.64	29.06	30.61	137,220	30.61
11/08/2024	29.63	29.82	28.70	29.02	85,526	29.02
11/07/2024	29.45	30.40	29.20	29.56	144,995	29.56
11/06/2024	29.12	29.98	28.31	29.45	337,705	29.45
11/05/2024	26.23	27.48	26.23	27.17	140,712	27.17
11/04/2024	24.95	26.53	24.95	26.14	162,342	26.14
11/01/2024	25.77	26.21	24.86	24.92	143,543	24.92
10/31/2024	26.60	26.64	25.31	25.62	155,556	25.62