Free Trial
→ Trump’s Back, but DC’s Coming for Your Money! (From Genesis Gold Group) (Ad) Free GCO Stock Alerts

Genesco (GCO) Stock Chart & Stock Price History

Genesco logo
$31.10 +0.59 (+1.93%)
(As of 11/13/2024 ET)
Compare

Genesco Stock Price Performance

5 Day
Performance
+7.18%
1 Month
Performance
+13.11%
3 Month
Performance
+12.58%
6 Month
Performance
+16.63%
Year-To-Date
Performance
-11.66%
1 Year
Performance
+9.64%
Receive GCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genesco and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Ever heard of this 8-day bitcoin profit window?
Did you know Bitcoin almost always soars higher during an 8-Day Profit Window? Most people have no clue… But for over a year now, some of our top students have had the chance to cash in with some incredible gains during this 8-day window.
It’s coming up quick.

GCO Stock Chart for Wednesday, November, 13, 2024

GCO Chart by TradingView

Genesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$30.52$31.11
+1.92%		$31.75$30.76119,483 shs$349.00 million
11/12/2024$30.61$30.52
-0.29%		$31.06$29.8991,524 shs$342.50 million
11/11/2024$29.02$30.61
+5.48%		$30.64$29.06137,220 shs$343.44 million
11/08/2024$29.56$29.02
-1.83%		$29.82$28.7085,522 shs$325.66 million
11/07/2024$29.45$29.56
+0.37%		$30.40$29.20144,995 shs$331.66 million
11/06/2024$27.16$29.45
+8.43%		$29.98$28.31337,705 shs$330.43 million
11/05/2024$26.14$27.16
+3.90%		$27.48$26.29140,712 shs$304.74 million
11/04/2024$24.92$26.14
+4.90%		$26.53$24.95162,342 shs$293.34 million
11/01/2024$25.67$24.93
-2.88%		$26.20$24.86143,543 shs$279.72 million
10/31/2024$26.35$25.67
-2.58%		$26.65$25.31155,554 shs$288.07 million
10/30/2024$27.05$26.35
-2.59%		$27.30$26.1599,293 shs$306.35 million
10/29/2024$27.45$27.05
-1.46%		$27.39$26.68124,114 shs$314.48 million
10/28/2024$26.69$27.45
+2.85%		$27.53$26.8098,050 shs$319.13 million
10/25/2024$27.44$26.71
-2.66%		$28.06$26.65108,189 shs$310.53 million
10/24/2024$28.01$27.44
-2.03%		$28.56$26.92108,682 shs$319.02 million
10/23/2024$28.61$28.01
-2.10%		$28.50$27.10109,665 shs$325.64 million
10/22/2024$29.50$28.61
-3.02%		$29.19$28.17149,353 shs$332.62 million
10/21/2024$30.13$29.50
-2.09%		$30.00$28.68128,797 shs$342.97 million
10/18/2024$29.66$30.09
+1.45%		$30.26$29.65136,791 shs$349.83 million
10/17/2024$29.19$29.66
+1.61%		$29.67$28.9785,860 shs$344.83 million
10/16/2024$28.67$29.19
+1.81%		$29.25$28.6799,391 shs$339.36 million
10/15/2024$28.11$28.67
+1.99%		$29.32$28.24123,291 shs$333.32 million
10/14/2024$27.50$28.11
+2.22%		$28.45$27.29137,904 shs$326.81 million
10/11/2024$26.42$27.50
+4.09%		$27.52$26.66159,454 shs$308.55 million
10/10/2024$26.65$26.42
-0.86%		$26.57$25.58116,819 shs$307.16 million
10/09/2024$27.13$26.65
-1.77%		$27.26$26.61138,896 shs$309.83 million
10/08/2024$27.36$27.13
-0.84%		$27.44$26.6394,648 shs$315.41 million
10/07/2024$28.20$27.36
-2.98%		$28.68$27.02101,942 shs$318.09 million
10/04/2024$26.38$28.20
+6.90%		$28.61$27.01153,409 shs$327.85 million
10/03/2024$26.16$26.38
+0.84%		$26.41$25.37118,210 shs$306.69 million
10/02/2024$26.73$26.16
-2.13%		$26.70$25.9580,434 shs$304.14 million
10/01/2024$27.29$26.73
-2.05%		$26.97$26.3290,277 shs$310.76 million
09/30/2024$27.11$27.29
+0.66%		$27.47$26.8090,976 shs$317.27 million
09/27/2024$27.03$27.12
+0.33%		$27.76$26.9389,904 shs$315.30 million
09/26/2024$26.41$27.03
+2.35%		$27.21$26.55100,757 shs$314.25 million
09/25/2024$26.90$26.41
-1.82%		$26.75$25.8787,350 shs$296.32 million
09/24/2024$26.58$26.90
+1.20%		$27.22$26.6393,509 shs$312.74 million
09/23/2024$27.16$26.58
-2.14%		$27.12$25.90142,086 shs$309.02 million
09/20/2024$29.56$27.16
-8.12%		$29.21$27.10290,722 shs$315.76 million
09/19/2024$28.27$29.56
+4.56%		$29.87$28.50168,276 shs$343.67 million
New Year, New Opportunity! 2 AI Stocks Under $10 Ready to Soar (Ad)

As we step into 2025, artificial intelligence (AI) stocks continue to dominate headlines, and now is the perfect moment to position yourself for the coming year’s potential. Our latest research has uncovered two must-buy AI stocks currently trading under $10/share – an affordable entry with promising growth potential. These stocks are flying under the radar, but it’s only a matter of time before they gain mainstream attention.

👉 Click here to access your FREE report now!
09/18/2024$27.08$28.27
+4.39%		$29.37$27.14189,605 shs$328.67 million
09/17/2024$25.01$27.08
+8.28%		$27.33$25.36189,767 shs$314.83 million
09/16/2024$25.72$25.01
-2.76%		$26.07$23.93232,720 shs$290.77 million
09/13/2024$24.26$25.71
+5.96%		$26.30$24.68205,981 shs$298.95 million
09/12/2024$24.52$24.26
-1.06%		$24.64$23.32187,177 shs$282.05 million
09/11/2024$26.31$24.52
-6.80%		$26.29$23.76239,106 shs$285.07 million
09/10/2024$25.77$26.31
+2.10%		$26.51$24.98218,222 shs$305.99 million
09/09/2024$25.97$25.77
-0.77%		$26.56$25.02243,791 shs$299.71 million
09/06/2024$29.50$26.00
-11.86%		$28.34$23.85508,586 shs$302.28 million
09/05/2024$29.96$29.50
-1.54%		$30.58$29.39168,623 shs$342.97 million
09/04/2024$31.27$29.96
-4.19%		$31.56$29.79172,401 shs$348.32 million
09/03/2024$30.19$31.27
+3.58%		$32.11$29.92376,526 shs$363.55 million
09/02/2024$30.19$30.19$31.14$29.91119,900 shs$350.99 million
08/30/2024$30.56$30.19
-1.21%		$31.14$29.91119,995 shs$350.99 million
08/29/2024$30.26$30.56
+0.99%		$30.95$29.71151,836 shs$355.29 million
08/28/2024$30.68$30.26
-1.37%		$30.64$29.96108,223 shs$351.80 million
08/27/2024$31.12$30.68
-1.41%		$30.88$30.2670,005 shs$356.69 million
08/26/2024$31.19$31.12
-0.22%		$31.89$30.91123,942 shs$361.80 million
08/23/2024$29.62$31.12
+5.06%		$31.34$29.60112,257 shs$361.80 million
08/22/2024$29.99$29.62
-1.23%		$30.05$29.4552,722 shs$344.36 million
08/21/2024$30.07$29.99
-0.27%		$31.00$29.99154,500 shs$348.66 million
08/20/2024$30.30$30.07
-0.76%		$30.65$29.33152,982 shs$349.59 million
08/19/2024$29.21$30.30
+3.73%		$30.44$29.10104,226 shs$352.27 million
08/16/2024$28.49$29.20
+2.49%		$29.36$28.33139,227 shs$339.48 million
08/15/2024$26.75$28.49
+6.50%		$28.89$27.75154,147 shs$331.23 million
08/14/2024$27.63$26.75
-3.18%		$27.90$26.39104,214 shs$311.00 million
08/13/2024$26.86$27.63
+2.87%		$27.76$26.81115,838 shs$321.23 million
08/12/2024$27.06$26.86
-0.74%		$27.27$26.5967,808 shs$312.27 million

Related Companies

This page (NYSE:GCO) was last updated on 11/13/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Trump won. Buy this coin now.
Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...
Weiss Ratings | Sponsored