|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 37.71 USD | -0.71% |
|
-3.65% | +52.24% |
Quotes 5-day view: Genesco Inc.
Delayed Quote NYSE
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$39.50 | US$39.26 | US$38.49 | US$37.98 | US$37.71 |
| Volume | 115,080 | 143,266 | 125,694 | 267,751 | 249,612 |
| Change | +0.92% | -0.61% | -1.96% | -1.33% | -0.71% |
| Opening | US$39.49 | US$39.44 | US$39.27 | US$38.36 | US$38.48 |
| High | US$40.49 | US$40.24 | US$39.93 | US$38.66 | US$39.50 |
| Low | US$38.91 | US$39.22 | US$38.34 | US$37.33 | US$37.54 |
Performance
| 1 day | -0.71% | ||
| 1 week | -3.65% | ||
| Current month | -1.33% | ||
| 1 month | +10.52% | ||
| 3 months | +8.08% | ||
| 6 months | +31.26% | ||
| Current year | +52.24% | ||
| 1 year | +57.72% | ||
| 3 years | +34.34% | ||
| 5 years | -35.71% | ||
| 10 years | -44.52% |
Volumes
marketsDaily volume
249,612
Estimated daily volume
249,612
Avg. Volume 20 sessions
39
Daily volume ratio
6,400.31
Avg. Volume 20 sessions USD
1,470.69
Record volume 1
7,417,249
Record volume 2
6,668,800
Record volume 3
6,336,124
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
418,843,951
Net sales (USD)
2,436,096,000
Number of employees
10,400
Sales / Employee (USD)
234,240
Free-Float
82.66 %
Free-Float capitalization (USD)
361,456,043
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
38.59
Moving average 20 days
38.59
Moving average 50 days
38.59
Moving average 100 days
38.59
Price spread / (MMA5)
+2.33%
Price spread / (MMA20)
+2.33%
Price spread / (MMA50)
+2.33%
Price spread / (MMA100)
+2.33%
STIM
RSI 9 days
38.59
RSI 14 days
38.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.71% | -3.65% | +57.72% | +34.34% | 419M | |
| 0.00% | +1.48% | +39.84% | +77.30% | 213B | |
| -0.74% | -1.11% | +70.10% | +128.17% | 152B | |
| -0.16% | +0.76% | +75.48% | +123.77% | 81.74B | |
| +0.78% | +2.40% | +34.21% | -44.69% | 40.14B | |
| +1.49% | +5.88% | +51.05% | +375.28% | 33.29B | |
| -0.50% | -0.83% | +29.75% | +6.71% | 30.21B | |
| -0.37% | +4.93% | +32.42% | +125.22% | 24.13B | |
| +0.69% | +0.89% | +36.95% | +122.30% | 23.11B | |
| +0.99% | +2.56% | +37.34% | +67.16% | 11.08B | |
| Average | +0.13% | +11,738.54% | +46.48% | +101.56% | 60.88B | |
| Weighted average by Cap. | -0.08% | +20,721.13% | +51.48% | +104.38% |
Historical Quotes: Genesco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3b47ab1188f476b0af173caf32a7d55.vshop5QlSrwRw2RUh7OCs8Q8CdaL3fkBb7TfpFD1gMY.jvAR6NUdHY889wkNv-rN9elGZZXb7MFCIOWm3iee0PH8sF3P_EwjxkG7IQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 37.71 | 33,547 | 168,438 |
| 15:59:59 | 37.61 | 100 | 134,891 |
| 15:59:59 | 37.67 | 152 | 134,791 |
| 15:59:59 | 37.70 | 100 | 134,639 |
| 15:59:53 | 37.79 | 100 | 134,539 |
| 15:59:51 | 37.78 | 200 | 134,439 |
| 15:59:50 | 37.68 | 100 | 134,239 |
| 15:59:50 | 37.60 | 100 | 134,139 |
| 15:59:48 | 37.75 | 100 | 134,039 |
| 15:59:48 | 37.75 | 100 | 133,939 |
Course Extremes
| 1 week | 37.32 |  | 40.24 |
| 1 month | 33.98 | | 40.49 |
| Current year | 24.11 | | 43.6 |
| 1 year | 21.92 | | 43.6 |
| 3 years | 16.19 | | 44.8 |
| 5 years | 16.19 | | 73.72 |
| 10 years | 5.52 | | 74.21 |
Monthly variations
Annual variations
| 2026 | +52.24% | ||
| 2025 | -42.06% | ||
| 2024 | +21.41% | ||
| 2023 | -23.49% | ||
| 2022 | -28.28% | ||
| 2021 | +113.26% | ||
| 2020 | -37.21% | ||
| 2019 | +8.17% | ||
| 2018 | +36.31% | ||
| 2017 | -47.67% | ||
| 2016 | +9.27% | ||
| 2015 | -25.83% | ||
| 2014 | +4.87% | ||
| 2013 | +32.84% | ||
| 2012 | -10.92% | ||
| 2011 | +64.68% | ||
| 2010 | +36.53% | ||
| 2009 | +62.29% | ||
| 2008 | -55.24% | ||
| 2007 | +1.34% | ||
| 2006 | -3.84% | ||
| 2005 | +24.57% | ||
| 2004 | +105.82% | ||
| 2003 | -18.79% | ||
| 2002 | -10.26% | ||
| 2001 | -15.05% | ||
| 2000 | +87.98% | ||
| 1999 | +128.57% | ||
| 1998 | -55.39% | ||
| 1997 | +37.84% | ||
| 1996 | +164.29% | ||
| 1995 | +64.71% | ||
| 1994 | -59.52% | ||
| 1993 | -44.00% | ||
| 1992 | +59.57% | ||
| 1991 | +74.07% | ||
| 1990 | -55.00% | ||
| 1989 | +50.00% | ||
| 1988 | +42.86% | ||
| 1987 | +3.70% | ||
| 1986 | -3.57% | ||
| 1985 | -37.78% | ||
| 1984 | -28.57% | ||
| 1983 | +70.27% | ||
| 1982 | -33.93% | ||
| 1981 | +27.27% | ||
| 1980 | +37.50% | ||
| 1979 | +3.23% | ||
| 1978 | 0.00% | ||
| 1977 | -29.55% | ||
| 1976 | +2.33% | ||
| 1975 | +79.17% | ||
| 1974 | -38.46% | ||
| 1973 | -66.09% | ||
| 1972 | -58.33% | ||
| 1971 | +20.00% | ||
| 1970 | +5.50% | ||
| 1969 | -49.54% | ||
| 1968 | +27.43% |
- Stock Market
- Stocks
- GCO Stock
- Quotes Genesco Inc.
Select your edition
All financial news and data tailored to specific country editions
