|
Market Closed -
NYSE
16:00:03 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 37.65 USD | -0.29% |
|
+1.78% | +52.00% |
| 09-15 | Genesco Inc. Launches Wrangler Footwear Collection | CI |
| 09-14 | Genesco Inc. Presents at Goldman Sachs Global Consumer and Retail Conference, Sep-14-2026 08:30 AM |
Stock exchange
Quotes 5-day view: Genesco Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$36.35 | US$36.49 | US$37.05 | US$37.76 | US$37.65 |
| Volume | 69,491 | 96,987 | 177,444 | 127,295 | 143,009 |
| Change | -1.73% | +0.39% | +1.53% | +1.92% | -0.29% |
| Opening | US$36.87 | US$36.75 | US$36.39 | US$37.43 | US$38.31 |
| High | US$37.35 | US$36.75 | US$37.23 | US$38.01 | US$38.31 |
| Low | US$36.35 | US$35.54 | US$36.39 | US$37.43 | US$37.04 |
Performance
| 1 day | -0.29% | ||
| 1 week | +1.78% | ||
| 1 month | +10.28% | ||
| 3 months | -1.49% | ||
| 6 months | +6.09% | ||
| Current year | +52.00% | ||
| 1 year | +29.78% | ||
| 3 years | +37.36% | ||
| 5 years | -37.86% | ||
| 10 years | -30.02% |
Volumes
marketsDaily volume
143,009
Estimated daily volume
143,009
Avg. Volume 20 sessions
107,519
Daily volume ratio
1.33
Avg. Volume 20 sessions USD
4,048,090.35
Record volume 1
7,417,249
Record volume 2
6,668,800
Record volume 3
6,336,124
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
407,378,722
Net sales (USD)
2,436,096,000
Number of employees
10,400
Sales / Employee (USD)
234,240
Free-Float
82.22%
Free-Float capitalization (USD)
350,071,017
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
37.06
Moving average 20 days
36.53
Moving average 50 days
35.1
Moving average 100 days
35.71
Price spread / (MMA5)
-1.57%
Price spread / (MMA20)
-2.98%
Price spread / (MMA50)
-6.76%
Price spread / (MMA100)
-5.16%
RSI 9 days
64.33
RSI 14 days
61.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.29% | +1.78% | +29.78% | +37.36% | 407M | |
| -0.25% | -1.06% | +17.20% | +72.47% | 195B | |
| +2.09% | -0.71% | +32.97% | +128.16% | 147B | |
| -1.73% | -0.44% | +43.64% | +96.84% | 72.92B | |
| +1.45% | +1.74% | -1.30% | +19.19% | 28.92B | |
| +0.67% | -0.37% | -42.16% | -53.69% | 24.3B | |
| -.--% | +3.19% | +7.38% | +123.05% | 23.48B | |
| -1.32% | +5.36% | +5.89% | +321.95% | 23.08B | |
| -2.17% | -4.26% | -13.34% | +95.89% | 14.89B | |
| -0.85% | +0.23% | +58.72% | +620.91% | 12.62B | |
| Average | -0.24% | +0.55% | +13.88% | +146.21% | 54.26B | |
| Weighted average by Cap. | +0.21% | -0.30% | +20.61% | +108.49% |
Historical Quotes: Genesco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
47f5bdaae9a7ce6d0b8a4.dLBK7qsG7rS0s38N2WhpvPY__rTizaxdT8v8Xrudcwc.TPN-op9PhfvhhClHkAcey5hHvYGRldsNB6_KFO3wC3VC1gGPxl-25IbxHA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 37.65 | 18,771 | 70,107 |
| 15:59:59 | 37.70 | 100 | 51,336 |
| 15:59:59 | 37.65 | 200 | 51,236 |
| 15:59:59 | 37.71 | 100 | 51,036 |
| 15:59:59 | 37.71 | 173 | 50,936 |
| 15:59:59 | 37.71 | 166 | 50,763 |
| 15:59:59 | 37.68 | 100 | 50,597 |
| 15:59:59 | 37.66 | 100 | 50,497 |
| 15:59:59 | 37.66 | 100 | 50,397 |
| 15:59:58 | 37.74 | 100 | 50,297 |
Price Extremes
| 1 week | 35.54 |  | 38.31 |
| 1 month | 34.43 | | 38.31 |
| 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 | | 73.72 |
Monthly variations
Annual variations
| 2026 | +52.00% | ||
| 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 | -.--% | ||
| 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
