Genesco Stock Price History
NYSE: GCOConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
36.51-0.36 (-0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GCO price history at a glance
The price history for Genesco (GCO) on this page begins on February 19, 1973, when the stock closed at $11.09; it most recently closed at $36.51 on October 5, 2026. The highest price in this record is $89.58, reached on August 25, 2014; the latest close is 59.2% below that peak. Across the 52 complete calendar years in the table, GCO finished higher in 24 and lower in 28. Its best year was 1996 (+150.0%) and its worst was 1994 (-59.5%).
Over roughly 54 years the share price changed +229.3%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, GCO has gained 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $89.58
- Date of high
- Aug 25, 2014
- Low since 1973
- $1.47
- Date of low
- Dec 12, 1994
- 52-week high
- $43.60
- 52-week low
- $21.93
- Last close
- $36.51
GCO returns
1 week
+4.91%
1 month
+6.35%
3 months
+7.00%
6 months
+14.92%
Year to date
+47.40%
1 year
+30.25%
3 years
+34.03%
5 years
-38.90%
GCO price return, excluding dividends.
GCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.51 | +47.63% |
| 2025 | 24.73 | -42.07% |
| 2024 | 42.69 | +21.24% |
| 2023 | 35.21 | -23.49% |
| 2022 | 46.02 | -28.28% |
| 2021 | 64.17 | +113.26% |
| 2020 | 30.09 | -36.61% |
| 2019 | 47.47 | -0.02% |
| 2018 | 47.48 | +46.09% |
| 2017 | 32.50 | -47.67% |
| 2016 | 62.10 | +9.27% |
| 2015 | 56.83 | -26.29% |
| 2014 | 77.10 | +5.41% |
| 2013 | 73.14 | +27.16% |
| 2012 | 57.52 | -6.84% |
| 2011 | 61.74 | +64.68% |
| 2010 | 37.49 | +36.53% |
| 2009 | 27.46 | +60.87% |
| 2008 | 17.07 | -42.84% |
| 2007 | 29.86 | -11.53% |
| 2006 | 33.76 | -3.84% |
| 2005 | 35.10 | +24.57% |
| 2004 | 28.18 | +98.22% |
| 2003 | 14.22 | -14.11% |
| 2002 | 16.55 | -8.96% |
| 2001 | 18.18 | -17.79% |
| 2000 | 22.12 | +87.98% |
| 1999 | 11.76 | +128.57% |
| 1998 | 5.15 | -54.95% |
| 1997 | 11.43 | +44.28% |
| 1996 | 7.92 | +150.00% |
| 1995 | 3.17 | +64.70% |
| 1994 | 1.92 | -59.52% |
| 1993 | 4.75 | -44.00% |
| 1992 | 8.48 | +59.58% |
| 1991 | 5.32 | +88.00% |
| 1990 | 2.83 | -58.33% |
| 1989 | 6.79 | +50.00% |
| 1988 | 4.52 | +42.86% |
| 1987 | 3.17 | 0.00% |
| 1986 | 3.17 | -3.45% |
| 1985 | 3.28 | -38.30% |
| 1984 | 5.32 | -25.40% |
| 1983 | 7.13 | +70.27% |
| 1982 | 4.19 | -33.93% |
| 1981 | 6.33 | +19.15% |
| 1980 | 5.32 | +51.61% |
| 1979 | 3.51 | 0.00% |
| 1978 | 3.51 | 0.00% |
| 1977 | 3.51 | -29.55% |
| 1976 | 4.98 | -4.35% |
| 1975 | 5.20 | +70.37% |
| 1974 | 3.05 | -40.00% |
| 1973* | 5.09 | -54.08% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
GCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.28 | 37.46 | 35.67 | 36.51 | -0.98% | |
| 36.04 | 37.06 | 36.30 | 36.87 | +1.10% | |
| 35.34 | 36.97 | 34.87 | 36.47 | +0.91% | |
| 35.76 | 36.35 | 35.41 | 36.14 | +1.35% | |
| 34.86 | 35.67 | 34.43 | 35.66 | +2.47% | |
| 35.34 | 35.34 | 34.57 | 34.80 | -0.03% | |
| 34.08 | 35.32 | 33.43 | 34.81 | +1.96% | |
| 34.61 | 34.61 | 33.34 | 34.14 | -1.04% | |
| 34.89 | 35.02 | 34.19 | 34.50 | -1.12% | |
| 34.43 | 35.39 | 34.43 | 34.89 | +1.01% | |
| 34.67 | 35.12 | 34.54 | 34.54 | +0.26% | |
| 34.39 | 35.01 | 34.05 | 34.45 | +0.85% | |
| 34.83 | 35.41 | 34.08 | 34.16 | -2.62% | |
| 34.30 | 35.43 | 34.25 | 35.08 | +4.31% | |
| 32.46 | 34.03 | 32.46 | 33.63 | +2.66% | |
| 33.16 | 33.51 | 32.67 | 32.76 | -1.53% | |
| 33.93 | 34.15 | 33.17 | 33.27 | -0.36% | |
| 34.42 | 34.56 | 33.37 | 33.39 | -2.51% | |
| 34.87 | 35.06 | 34.16 | 34.25 | -2.06% | |
| 34.83 | 35.89 | 34.75 | 34.97 | -0.43% | |
| 33.81 | 35.40 | 33.81 | 35.12 | +5.43% | |
| 33.77 | 34.70 | 32.95 | 33.31 | -2.97% | |
| 34.37 | 34.93 | 34.22 | 34.33 | -0.64% | |
| 35.94 | 36.91 | 34.55 | 34.55 | -3.52% | |
| 33.70 | 36.11 | 33.26 | 35.81 | +3.98% | |
| 36.28 | 36.28 | 33.37 | 34.44 | +2.74% | |
| 32.98 | 33.73 | 32.63 | 33.52 | +3.11% | |
| 33.04 | 33.47 | 32.26 | 32.51 | -2.87% | |
| 33.22 | 33.59 | 32.28 | 33.47 | +0.48% | |
| 33.15 | 34.12 | 32.73 | 33.31 | +1.00% | |
| 34.26 | 34.49 | 32.78 | 32.98 | -4.54% | |
| 33.84 | 35.16 | 33.84 | 34.55 | +2.74% | |
| 35.04 | 35.04 | 33.28 | 33.63 | -4.13% | |
| 35.23 | 35.98 | 34.83 | 35.08 | +0.03% | |
| 34.56 | 35.30 | 34.45 | 35.07 | +2.69% | |
| 34.26 | 34.79 | 33.74 | 34.15 | -2.51% | |
| 35.14 | 35.73 | 34.87 | 35.03 | +0.60% | |
| 34.59 | 35.40 | 34.21 | 34.82 | +0.52% | |
| 35.00 | 35.23 | 34.12 | 34.64 | -1.56% | |
| 35.51 | 35.53 | 34.85 | 35.19 | -0.87% | |
| 35.67 | 36.16 | 34.84 | 35.50 | +0.97% | |
| 36.82 | 36.87 | 34.99 | 35.16 | -4.51% | |
| 37.60 | 38.45 | 36.32 | 36.82 | -2.36% | |
| 38.48 | 39.50 | 37.54 | 37.71 | -0.71% | |
| 38.36 | 38.66 | 37.33 | 37.98 | -1.33% | |
| 39.27 | 39.93 | 38.34 | 38.49 | -1.96% | |
| 39.44 | 40.24 | 39.22 | 39.26 | -0.61% | |
| 39.49 | 40.49 | 38.91 | 39.50 | +0.92% | |
| 38.89 | 40.49 | 38.86 | 39.14 | +2.41% | |
| 38.21 | 38.80 | 37.05 | 38.22 | -0.98% | |
| 38.99 | 39.08 | 37.81 | 38.60 | -1.23% | |
| 38.43 | 39.60 | 37.58 | 39.08 | +0.39% | |
| 37.92 | 38.96 | 37.73 | 38.93 | +3.92% | |
| 36.45 | 37.49 | 36.45 | 37.46 | +4.96% | |
| 35.33 | 36.01 | 34.34 | 35.69 | +2.23% | |
| 35.35 | 35.96 | 34.34 | 34.91 | -3.03% | |
| 36.27 | 36.36 | 35.58 | 36.00 | -0.61% | |
| 37.32 | 37.32 | 35.84 | 36.22 | -2.61% | |
| 36.84 | 37.99 | 35.98 | 37.19 | +0.60% | |
| 36.58 | 38.49 | 36.58 | 36.97 | -0.94% | |
| 35.19 | 37.56 | 35.19 | 37.32 | +5.87% | |
| 34.35 | 36.29 | 34.35 | 35.25 | +2.62% | |
| 35.01 | 35.01 | 33.98 | 34.35 | -0.20% | |
| 35.08 | 35.52 | 34.10 | 34.42 | +0.88% | |
| 33.50 | 34.75 | 33.50 | 34.12 | +1.64% | |
| 33.02 | 33.97 | 32.82 | 33.57 | +2.44% | |
| 33.05 | 33.06 | 32.05 | 32.77 | -2.00% | |
| 33.67 | 34.01 | 32.92 | 33.44 | +0.81% | |
| 32.81 | 33.40 | 32.72 | 33.17 | +0.03% | |
| 33.58 | 34.44 | 32.48 | 33.16 | -2.18% | |
| 34.14 | 34.50 | 33.58 | 33.90 | +0.38% | |
| 34.66 | 34.66 | 32.86 | 33.77 | -2.96% | |
| 34.55 | 35.68 | 33.93 | 34.80 | -3.81% | |
| 34.51 | 36.29 | 33.99 | 36.18 | +4.15% | |
| 35.42 | 35.65 | 34.51 | 34.74 | -1.64% | |
| 33.88 | 35.59 | 33.88 | 35.32 | +4.44% | |
| 35.25 | 35.96 | 33.74 | 33.82 | -5.50% | |
| 35.71 | 35.92 | 34.66 | 35.79 | +0.34% | |
| 35.33 | 36.30 | 35.22 | 35.67 | +3.18% | |
| 36.15 | 37.00 | 34.38 | 34.57 | -3.68% | |
| 39.30 | 40.20 | 35.83 | 35.89 | -8.42% | |
| 43.21 | 43.26 | 38.79 | 39.19 | -7.79% | |
| 42.93 | 43.60 | 42.20 | 42.50 | -0.51% | |
| 39.63 | 42.72 | 39.29 | 42.72 | +9.48% | |
| 39.29 | 40.46 | 38.38 | 39.02 | -1.69% | |
| 39.48 | 41.30 | 38.86 | 39.69 | +1.22% | |
| 38.26 | 39.85 | 38.07 | 39.21 | +3.37% | |
| 39.47 | 40.31 | 37.88 | 37.93 | -4.96% | |
| 39.50 | 40.39 | 38.97 | 39.91 | +2.57% | |
| 38.91 | 39.50 | 38.12 | 38.91 | -1.29% | |
| 37.22 | 40.04 | 37.13 | 39.42 | +5.80% | |
| 37.79 | 38.35 | 35.71 | 37.26 | -2.89% | |
| 36.46 | 38.94 | 33.68 | 38.37 | +5.47% | |
| 37.13 | 38.20 | 36.17 | 36.38 | -2.15% | |
| 36.43 | 37.79 | 35.96 | 37.18 | -0.54% | |
| 37.67 | 37.83 | 36.79 | 37.38 | +0.97% | |
| 36.01 | 37.06 | 36.01 | 37.02 | +3.73% | |
| 33.02 | 35.71 | 32.74 | 35.69 | +6.92% | |
| 32.57 | 33.60 | 32.05 | 33.38 | +2.87% | |
| 32.13 | 32.88 | 31.30 | 32.45 | +0.78% | |
| 33.20 | 33.76 | 31.97 | 32.20 | -2.60% | |
| 32.02 | 33.06 | 31.75 | 33.06 | +3.25% | |
| 32.07 | 32.57 | 31.54 | 32.02 | +0.95% | |
| 31.34 | 31.88 | 30.80 | 31.72 | +0.03% | |
| 32.30 | 32.30 | 30.90 | 31.71 | -3.35% | |
| 34.60 | 34.60 | 32.21 | 32.81 | -5.96% | |
| 33.74 | 34.93 | 33.27 | 34.89 | +3.38% | |
| 34.31 | 34.87 | 33.44 | 33.75 | -2.57% | |
| 34.84 | 35.45 | 34.27 | 34.64 | +0.41% | |
| 33.13 | 34.93 | 33.13 | 34.50 | +3.85% | |
| 34.42 | 34.68 | 31.58 | 33.22 | -4.65% | |
| 35.28 | 36.36 | 34.36 | 34.84 | -1.83% | |
| 34.44 | 35.68 | 34.44 | 35.49 | +2.63% | |
| 35.75 | 36.16 | 34.15 | 34.58 | -4.02% | |
| 35.50 | 36.29 | 34.62 | 36.03 | +1.78% | |
| 35.19 | 35.84 | 34.06 | 35.40 | +0.71% | |
| 35.80 | 35.80 | 34.97 | 35.15 | -1.46% | |
| 36.85 | 36.85 | 35.01 | 35.67 | -3.02% | |
| 36.69 | 36.79 | 36.08 | 36.78 | +1.13% | |
| 36.67 | 37.54 | 35.94 | 36.37 | -0.47% | |
| 35.57 | 36.94 | 35.57 | 36.54 | +1.50% | |
| 35.42 | 36.72 | 35.01 | 36.00 | +4.35% | |
| 33.22 | 35.48 | 33.15 | 34.50 | +2.83% | |
| 32.89 | 33.86 | 31.91 | 33.55 | +1.88% | |
| 32.65 | 33.58 | 32.63 | 32.93 | +0.86% | |
| 31.64 | 33.26 | 31.20 | 32.65 | +2.77% | |
| 31.92 | 32.31 | 31.06 | 31.77 | +0.63% | |
| 30.65 | 32.00 | 30.53 | 31.57 | +1.94% | |
| 30.82 | 31.59 | 30.20 | 30.97 | +5.59% | |
| 29.24 | 30.88 | 28.85 | 29.33 | -0.78% | |
| 28.34 | 30.15 | 28.34 | 29.56 | +4.12% | |
| 27.85 | 28.70 | 27.48 | 28.39 | -0.73% | |
| 29.10 | 29.52 | 28.42 | 28.60 | -1.35% | |
| 28.54 | 29.55 | 28.20 | 28.99 | +4.24% | |
| 28.27 | 28.90 | 27.66 | 27.81 | -0.57% | |
| 28.23 | 28.58 | 27.25 | 27.97 | -2.88% | |
| 27.07 | 28.90 | 27.07 | 28.80 | +4.42% | |
| 26.91 | 28.00 | 26.08 | 27.58 | +4.04% | |
| 25.45 | 26.65 | 25.45 | 26.51 | +2.04% | |
| 25.85 | 26.74 | 25.69 | 25.98 | +4.59% | |
| 25.74 | 25.82 | 24.78 | 24.84 | -3.12% | |
| 25.14 | 26.24 | 24.87 | 25.64 | +1.10% | |
| 25.73 | 26.59 | 25.32 | 25.36 | -2.87% | |
| 26.51 | 27.11 | 25.63 | 26.11 | -0.87% | |
| 25.46 | 26.79 | 25.46 | 26.34 | +5.32% | |
| 25.21 | 25.30 | 24.45 | 25.01 | -0.28% | |
| 25.15 | 26.05 | 25.03 | 25.08 | -2.68% | |
| 26.56 | 26.89 | 25.63 | 25.77 | -3.63% | |
| 25.50 | 28.13 | 25.39 | 26.74 | +3.28% | |
| 26.10 | 26.25 | 24.38 | 25.89 | -2.30% | |
| 31.01 | 31.28 | 26.49 | 26.50 | +1.57% | |
| 25.80 | 26.85 | 25.64 | 26.09 | -1.10% | |
| 26.44 | 26.91 | 25.84 | 26.38 | +1.46% | |
| 25.21 | 26.24 | 24.40 | 26.00 | -0.69% | |
| 26.23 | 26.80 | 25.09 | 26.18 | -3.89% | |
| 27.27 | 27.27 | 26.12 | 27.24 | -0.98% | |
| 27.03 | 28.38 | 26.70 | 27.51 | +2.80% | |
| 26.80 | 26.80 | 25.60 | 26.76 | +0.60% | |
| 26.35 | 26.99 | 25.01 | 26.60 | +0.83% | |
| 29.25 | 29.59 | 26.31 | 26.38 | -9.81% | |
| 27.96 | 29.70 | 27.96 | 29.25 | +3.76% | |
| 28.19 | 28.45 | 27.80 | 28.19 | -0.49% | |
| 27.70 | 29.07 | 27.70 | 28.33 | +1.91% | |
| 27.84 | 28.11 | 27.50 | 27.80 | +0.43% | |
| 28.25 | 28.45 | 27.57 | 27.68 | -0.29% | |
| 28.88 | 29.49 | 27.38 | 27.76 | -2.32% | |
| 28.86 | 29.16 | 27.87 | 28.42 | -1.08% | |
| 28.65 | 29.88 | 28.49 | 28.73 | -0.86% | |
| 29.02 | 29.05 | 28.35 | 28.98 | -0.31% | |
| 28.11 | 29.24 | 27.90 | 29.07 | +6.13% | |
| 28.51 | 28.74 | 27.07 | 27.39 | -4.20% | |
| 28.92 | 29.13 | 27.55 | 28.59 | -0.10% | |
| 28.95 | 29.64 | 28.23 | 28.62 | -1.21% | |
| 29.02 | 30.94 | 28.67 | 28.97 | +0.14% | |
| 30.33 | 30.42 | 28.51 | 28.93 | -5.92% | |
| 30.80 | 31.28 | 29.88 | 30.75 | +0.10% | |
| 32.29 | 32.54 | 30.69 | 30.72 | -4.30% | |
| 32.84 | 32.84 | 31.30 | 32.10 | -2.01% | |
| 33.95 | 34.06 | 32.76 | 32.76 | -3.45% | |
| 34.96 | 34.96 | 33.65 | 33.93 | -3.20% | |
| 38.48 | 38.95 | 35.03 | 35.05 | -8.25% | |
| 36.96 | 38.81 | 36.96 | 38.20 | +4.37% | |
| 37.19 | 37.99 | 36.20 | 36.60 | -3.10% | |
| 36.59 | 37.85 | 36.05 | 37.77 | +2.75% | |
| 35.69 | 37.42 | 35.16 | 36.76 | +3.14% | |
| 34.31 | 36.30 | 34.31 | 35.64 | +3.12% | |
| 33.06 | 35.99 | 32.50 | 34.56 | +6.57% | |
| 32.28 | 33.30 | 30.43 | 32.43 | +8.14% | |
| 28.90 | 30.63 | 28.30 | 29.99 | +2.74% | |
| 26.09 | 29.75 | 26.09 | 29.19 | +10.86% | |
| 27.09 | 27.15 | 25.98 | 26.33 | -3.34% | |
| 26.45 | 28.24 | 26.41 | 27.24 | +2.44% | |
| 24.87 | 26.75 | 24.87 | 26.59 | +7.52% | |
| 25.00 | 25.09 | 24.11 | 24.73 | -0.16% | |
| 25.43 | 25.53 | 24.63 | 24.77 | -2.33% | |
| 24.70 | 25.51 | 24.47 | 25.36 | +2.26% | |
| 25.26 | 25.46 | 23.91 | 24.80 | -2.94% | |
| 23.23 | 25.58 | 23.23 | 25.55 | +9.61% | |
| 22.05 | 23.33 | 21.93 | 23.31 | +6.20% | |
| 22.59 | 22.78 | 21.94 | 21.95 | -2.70% | |
| 23.23 | 23.23 | 22.44 | 22.56 | -3.22% | |
| 23.82 | 23.88 | 22.88 | 23.31 | -2.63% | |
| 24.00 | 24.48 | 23.77 | 23.94 | +0.84% | |
| 23.96 | 24.15 | 23.42 | 23.74 | -0.88% | |
| 23.66 | 24.18 | 23.57 | 23.95 | +1.18% | |
| 24.13 | 24.60 | 23.65 | 23.67 | -1.74% | |
| 24.30 | 24.87 | 23.97 | 24.09 | -0.58% | |
| 23.53 | 24.29 | 23.53 | 24.23 | +1.81% | |
| 23.56 | 24.38 | 23.34 | 23.80 | +1.67% | |
| 23.25 | 23.93 | 23.12 | 23.41 | -0.64% | |
| 23.00 | 24.08 | 22.63 | 23.56 | +3.65% | |
| 24.40 | 25.50 | 22.72 | 22.73 | -6.77% | |
| 24.55 | 26.50 | 22.05 | 24.38 | -30.84% | |
| 35.60 | 36.26 | 34.66 | 35.25 | -0.42% | |
| 35.83 | 36.17 | 35.40 | 35.40 | -0.95% | |
| 35.19 | 36.55 | 35.10 | 35.74 | -0.31% | |
| 35.60 | 35.88 | 34.92 | 35.85 | +1.64% | |
| 34.99 | 36.48 | 34.96 | 35.27 | +1.06% | |
| 33.01 | 35.42 | 31.37 | 34.90 | +7.06% | |
| 32.49 | 33.21 | 32.10 | 32.60 | -0.49% | |
| 30.58 | 33.28 | 30.58 | 32.76 | +8.30% | |
| 30.94 | 31.58 | 30.00 | 30.25 | -0.43% | |
| 30.19 | 30.89 | 30.14 | 30.38 | -0.36% | |
| 30.29 | 30.84 | 30.05 | 30.49 | -0.85% | |
| 31.50 | 31.54 | 30.44 | 30.75 | -3.36% | |
| 31.91 | 32.16 | 31.23 | 31.82 | -1.67% | |
| 32.39 | 32.96 | 31.72 | 32.36 | -0.15% | |
| 31.53 | 32.50 | 30.92 | 32.41 | +3.55% | |
| 31.47 | 31.64 | 30.91 | 31.30 | -0.32% | |
| 31.65 | 31.88 | 30.98 | 31.40 | +0.16% | |
| 30.60 | 31.36 | 30.39 | 31.35 | +2.22% | |
| 30.40 | 30.82 | 30.01 | 30.67 | -0.23% | |
| 28.98 | 31.27 | 27.85 | 30.74 | +7.18% | |
| 29.05 | 29.54 | 28.59 | 28.68 | -3.27% | |
| 29.23 | 29.78 | 28.67 | 29.65 | +2.21% | |
| 28.66 | 29.10 | 28.27 | 29.01 | +0.76% | |
| 29.52 | 29.52 | 28.41 | 28.79 | -2.97% | |
| 30.76 | 31.00 | 29.46 | 29.67 | -4.04% | |
| 30.78 | 31.24 | 30.26 | 30.92 | -0.74% | |
| 31.28 | 32.22 | 31.00 | 31.15 | +1.27% | |
| 30.66 | 30.77 | 30.21 | 30.76 | +1.96% | |
| 29.05 | 30.22 | 29.05 | 30.17 | +3.82% | |
| 29.79 | 29.98 | 28.79 | 29.06 | -2.29% | |
| 29.44 | 29.94 | 29.44 | 29.74 | +0.81% | |
| 28.95 | 29.53 | 28.94 | 29.50 | +3.11% | |
| 28.79 | 28.99 | 28.27 | 28.61 | -1.14% | |
| 29.26 | 29.51 | 28.26 | 28.94 | -1.56% | |
| 29.00 | 29.87 | 28.39 | 29.40 | +2.55% | |
| 27.18 | 28.74 | 26.87 | 28.67 | +3.84% | |
| 26.80 | 27.68 | 26.80 | 27.61 | +5.58% | |
| 28.17 | 28.17 | 26.08 | 26.15 | -6.71% | |
| 28.48 | 28.48 | 27.72 | 28.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GCO chart for longer ranges.