GCO - GENESCO INC
26.5
0.410 1.547%
Share volume: 568,489
Last Updated: 03-06-2026
Retail/Retail – Apparel & Accessory Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$26.09
0.41
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $31.01 | $31.01 | $31.28 | $31.28 | $26.49 | $26.49 | $26.50 | $26.50 | 568,489 | $568,489.00 |
| 03-05-2026 | $25.80 | $25.80 | $26.85 | $26.85 | $25.64 | $25.64 | $26.09 | $26.09 | 216,880 | $216,880.00 |
| 03-04-2026 | $26.44 | $26.44 | $26.91 | $26.91 | $25.84 | $25.84 | $26.38 | $26.38 | 198,532 | $198,532.00 |
| 03-03-2026 | $25.21 | $25.21 | $26.24 | $26.24 | $24.40 | $24.40 | $26.00 | $26.00 | 169,365 | $169,365.00 |
| 03-02-2026 | $26.23 | $26.23 | $26.80 | $26.80 | $25.09 | $25.09 | $26.18 | $26.18 | 252,658 | $252,658.00 |
| 02-27-2026 | $27.27 | $27.27 | $27.27 | $27.27 | $26.12 | $26.12 | $27.24 | $27.24 | 216,931 | $216,931.00 |
| 02-26-2026 | $27.03 | $27.03 | $28.38 | $28.38 | $26.70 | $26.70 | $27.51 | $27.51 | 179,966 | $179,966.00 |
| 02-25-2026 | $26.80 | $26.80 | $26.80 | $26.80 | $25.60 | $25.60 | $26.76 | $26.76 | 201,649 | $201,649.00 |
| 02-24-2026 | $26.35 | $26.35 | $26.99 | $26.99 | $25.01 | $25.01 | $26.60 | $26.60 | 241,105 | $241,105.00 |
| 02-23-2026 | $29.25 | $29.25 | $29.59 | $29.59 | $26.31 | $26.31 | $26.38 | $26.38 | 327,307 | $327,307.00 |