MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCO — Genesco Inc.
NYSEGenesco Inc.
$34.80
-0.01(-0.03%)
- O
- 35.34
- H
- 35.34
- L
- 34.57
- V
- 113.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.80
Period Return+79.84%
Period High$43.60
Period Low$18.75
Avg Daily Volume210.7K
Total Trading Days365
GCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.34 | $35.34 | $34.57 | $34.80 | $-0.01 | -0.03% | 113,885 | $34.78 | $34.57 $35.34 |
| Oct 1, 2026 | $34.08 | $35.32 | $33.43 | $34.81 | +$0.67 | +1.96% | 113,086 | $34.70 | $33.43 $35.32 |
| Sep 30, 2026 | $34.61 | $34.61 | $33.34 | $34.14 | $-0.36 | -1.04% | 162,315 | $33.97 | $33.34 $34.61 |
| Sep 29, 2026 | $34.89 | $35.02 | $34.19 | $34.50 | $-0.39 | -1.12% | 97,165 | $34.52 | $34.19 $35.02 |
| Sep 28, 2026 | $34.43 | $35.39 | $34.43 | $34.89 | +$0.35 | +1.01% | 123,435 | $34.96 | $34.43 $35.39 |
| Sep 25, 2026 | $34.67 | $35.12 | $34.54 | $34.54 | +$0.09 | +0.26% | 73,367 | $34.70 | $34.54 $35.12 |
| Sep 24, 2026 | $34.39 | $35.01 | $34.05 | $34.45 | +$0.29 | +0.85% | 158,033 | $34.47 | $34.05 $35.01 |
| Sep 23, 2026 | $34.83 | $35.41 | $34.08 | $34.16 | $-0.92 | -2.62% | 160,379 | $34.34 | $34.08 $35.41 |
| Sep 22, 2026 | $34.30 | $35.43 | $34.25 | $35.08 | +$1.45 | +4.31% | 161,005 | $34.93 | $34.25 $35.43 |
| Sep 21, 2026 | $32.46 | $34.03 | $32.46 | $33.63 | +$0.87 | +2.66% | 142,743 | $33.63 | $32.46 $34.03 |
| Sep 18, 2026 | $33.16 | $33.51 | $32.67 | $32.76 | $-0.51 | -1.53% | 418,531 | $32.84 | $32.67 $33.51 |
| Sep 17, 2026 | $33.93 | $34.15 | $33.17 | $33.27 | $-0.12 | -0.36% | 208,982 | $33.44 | $33.17 $34.15 |
| Sep 16, 2026 | $34.42 | $34.56 | $33.37 | $33.39 | $-0.86 | -2.51% | 137,272 | $33.83 | $33.37 $34.56 |
| Sep 15, 2026 | $34.87 | $35.06 | $34.16 | $34.25 | $-0.72 | -2.06% | 280,727 | $34.36 | $34.16 $35.06 |
| Sep 14, 2026 | $34.83 | $35.89 | $34.75 | $34.97 | $-0.15 | -0.43% | 144,430 | $35.19 | $34.75 $35.89 |
| Sep 11, 2026 | $33.81 | $35.40 | $33.81 | $35.12 | +$1.81 | +5.43% | 262,574 | $35.02 | $33.81 $35.40 |
| Sep 10, 2026 | $33.77 | $34.70 | $32.95 | $33.31 | $-1.02 | -2.97% | 203,555 | $33.23 | $32.95 $34.70 |
| Sep 9, 2026 | $34.37 | $34.93 | $34.22 | $34.33 | $-0.22 | -0.64% | 220,032 | $34.50 | $34.22 $34.93 |
| Sep 8, 2026 | $35.94 | $36.91 | $34.55 | $34.55 | $-1.26 | -3.52% | 307,002 | $35.19 | $34.55 $36.91 |
| Sep 4, 2026 | $33.70 | $36.11 | $33.26 | $35.81 | +$1.37 | +3.98% | 332,371 | $35.48 | $33.26 $36.11 |
| Sep 3, 2026 | $36.28 | $36.28 | $33.37 | $34.44 | +$0.92 | +2.74% | 447,135 | $34.72 | $33.37 $36.28 |
| Sep 2, 2026 | $32.98 | $33.73 | $32.63 | $33.52 | +$1.01 | +3.11% | 273,179 | $33.41 | $32.63 $33.73 |
| Sep 1, 2026 | $33.04 | $33.47 | $32.26 | $32.51 | $-0.96 | -2.87% | 264,712 | $32.68 | $32.26 $33.47 |
| Aug 31, 2026 | $33.22 | $33.59 | $32.28 | $33.47 | +$0.16 | +0.48% | 328,549 | $33.21 | $32.28 $33.59 |
| Aug 28, 2026 | $33.15 | $34.12 | $32.73 | $33.31 | +$0.33 | +1.00% | 163,773 | $33.49 | $32.73 $34.12 |
| Aug 27, 2026 | $34.26 | $34.49 | $32.78 | $32.98 | $-1.57 | -4.54% | 252,910 | $33.19 | $32.78 $34.49 |
| Aug 26, 2026 | $33.84 | $35.16 | $33.84 | $34.55 | +$0.92 | +2.74% | 311,860 | $34.66 | $33.84 $35.16 |
| Aug 25, 2026 | $35.04 | $35.04 | $33.28 | $33.63 | $-1.45 | -4.13% | 304,470 | $33.79 | $33.28 $35.04 |
| Aug 24, 2026 | $35.23 | $35.98 | $34.83 | $35.08 | +$0.01 | +0.03% | 212,067 | $35.11 | $34.83 $35.98 |
| Aug 21, 2026 | $34.56 | $35.30 | $34.45 | $35.07 | +$0.92 | +2.69% | 200,118 | $35.05 | $34.45 $35.30 |