|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 38.22 USD | -0.98% |
|
+7.09% | +54.30% |
| 07-27 | Genesco Inc. Announces Executive Changes to Schuh | CI |
| 07-22 | Declaration of Voting Results by Genesco Inc | CI |
Quotes 5-day view: Genesco Inc.
Delayed Quote NYSE
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | US$37.46 | US$38.93 | US$39.08 | US$38.60 | US$38.22 |
| Volume | 179,525 | 200,520 | 145,558 | 128,168 | 93,741 |
| Change | +4.96% | +3.92% | +0.39% | -1.23% | -0.98% |
| Opening | US$36.45 | US$37.92 | US$38.43 | US$38.99 | US$38.21 |
| High | US$37.49 | US$38.96 | US$39.60 | US$39.08 | US$38.80 |
| Low | US$36.45 | US$37.73 | US$37.58 | US$37.81 | US$37.05 |
Performance
| 1 day | -0.98% | ||
| 1 week | +7.09% | ||
| 1 month | +13.18% | ||
| 3 months | +7.69% | ||
| 6 months | +32.11% | ||
| Current year | +54.30% | ||
| 1 year | +58.85% | ||
| 3 years | +35.48% | ||
| 5 years | -33.47% | ||
| 10 years | -44.94% |
Volumes
marketsDaily volume
93,741
Estimated daily volume
93,741
Avg. Volume 20 sessions
154,667
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
5,911,372.74
Record volume 1
7,417,249
Record volume 2
6,668,800
Record volume 3
6,336,124
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
424,508,508
Net sales (USD)
2,436,096,000
Number of employees
10,400
Sales / Employee (USD)
234,240
Free-Float
82.93 %
Free-Float capitalization (USD)
367,545,496
Average Daily Capital Traded
1.39%
Indicators
Moving average 5 days
38.46
Moving average 20 days
35.63
Moving average 50 days
36.41
Moving average 100 days
33.85
Price spread / (MMA5)
+0.62%
Price spread / (MMA20)
-6.77%
Price spread / (MMA50)
-4.73%
Price spread / (MMA100)
-11.44%
RSI 9 days
65.02
RSI 14 days
60.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.98% | +7.09% | +58.85% | +35.48% | 425M | |
| -1.81% | +3.64% | +34.67% | +62.14% | 202B | |
| -0.39% | +2.58% | +68.59% | +119.88% | 151B | |
| -0.59% | +5.10% | +83.88% | +119.01% | 80.54B | |
| -2.22% | +17.29% | +31.27% | -45.72% | 40.09B | |
| -0.14% | +6.85% | +41.04% | +253.12% | 30.79B | |
| +0.17% | +6.15% | +31.62% | -1.47% | 29.16B | |
| -2.59% | +0.41% | +20.59% | +110.63% | 22.81B | |
| -1.00% | +5.29% | +34.99% | +107.45% | 22.92B | |
| +1.40% | +7.85% | +30.14% | +57.39% | 10.79B | |
| Average | -0.82% | +6.51% | +43.56% | +81.79% | 59.03B | |
| Weighted average by Cap. | -1.06% | +4.95% | +49.39% | +87.65% |
Historical Quotes: Genesco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd4ff9265cc73468b53cc2930f.uaHhvjQzQtvXLa503QqLxn_Z5F5YNJTcpPTgTtRrDNs.7Zag83YAO6yfHpYThHzfgxiXoztgU_qy9LqQAOIGeJTUyoXxcmsL7pxK5w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 38.22 | 17,162 | 47,424 |
| 15:59:59 | 38.21 | 134 | 30,262 |
| 15:59:59 | 38.21 | 104 | 30,128 |
| 15:59:59 | 38.21 | 104 | 30,024 |
| 15:59:59 | 38.20 | 200 | 29,920 |
| 15:59:53 | 38.20 | 568 | 29,720 |
| 15:59:53 | 38.21 | 588 | 29,152 |
| 15:59:53 | 38.21 | 200 | 28,564 |
| 15:59:52 | 38.21 | 100 | 28,364 |
| 15:59:52 | 38.21 | 100 | 28,264 |
Course Extremes
| 1 week | 36.45 |  | 39.6 |
| 1 month | 32.05 | | 39.6 |
| 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 | +54.30% | ||
| 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
