Genesco Inc.
GCONYSEConsumer Cyclical● Active
$39.21
+$1.28(+3.37%)
Market Cap$435355492
P/E Ratio—
52W High$40.39
52W Low$19.62
Genesco Inc.（GCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$73.72
Nov 18, 2021
-46.8% from here
5-Year Low5Y
$16.19
Apr 8, 2025
+142.2% from low
IPO Priceadj.
—
Jul 15, 1939
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.26 | $39.85 | $38.26 | $39.21 | $39.21 | 152K | +2.48% |
| Jun 5, 2026 | $39.47 | $40.31 | $37.88 | $37.93 | $37.93 | 127K | -3.90% |
| Jun 4, 2026 | $39.50 | $40.39 | $38.97 | $39.91 | $39.91 | 144K | +1.04% |
| Jun 3, 2026 | $38.91 | $39.50 | $38.12 | $38.91 | $38.91 | 205K | +0.00% |
| Jun 2, 2026 | $37.22 | $40.04 | $37.13 | $39.42 | $39.42 | 319K | +5.91% |
| Jun 1, 2026 | $37.79 | $38.35 | $35.71 | $37.26 | $37.26 | 267K | -1.40% |
| May 29, 2026 | $36.46 | $38.94 | $33.68 | $38.37 | $38.37 | 394K | +5.24% |
| May 28, 2026 | $37.13 | $38.20 | $36.17 | $36.38 | $36.38 | 342K | -2.02% |
| May 27, 2026 | $36.43 | $37.79 | $35.96 | $37.18 | $37.18 | 238K | +2.06% |
| May 26, 2026 | $37.67 | $37.83 | $36.79 | $37.38 | $37.38 | 189K | -0.77% |
| May 22, 2026 | $36.01 | $37.06 | $36.01 | $37.02 | $37.02 | 134K | +2.80% |
| May 21, 2026 | $33.02 | $35.71 | $32.74 | $35.69 | $35.69 | 128K | +8.09% |
| May 20, 2026 | $32.57 | $33.60 | $32.05 | $33.38 | $33.38 | 130K | +2.49% |
| May 19, 2026 | $32.13 | $32.88 | $31.30 | $32.45 | $32.45 | 178K | +1.00% |
| May 18, 2026 | $33.20 | $33.76 | $31.97 | $32.20 | $32.20 | 357K | -3.01% |
| May 15, 2026 | $32.02 | $33.06 | $31.75 | $33.06 | $33.06 | 163K | +3.25% |
| May 14, 2026 | $32.07 | $32.57 | $31.54 | $32.02 | $32.02 | 98K | -0.16% |
| May 13, 2026 | $31.34 | $31.88 | $30.80 | $31.72 | $31.72 | 158K | +1.21% |
| May 12, 2026 | $32.30 | $32.30 | $30.90 | $31.71 | $31.71 | 177K | -1.83% |
| May 11, 2026 | $34.60 | $34.60 | $32.21 | $32.81 | $32.81 | 282K | -5.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GCO
Jan 1 → Dec 31 · 6 years2026+56.8%$25.00 → $39.21
+56.8%
2025-42.1%$42.76 → $24.77
-42.1%
2024+22.5%$34.90 → $42.75
+22.5%
2023-23.6%$46.11 → $35.21
-23.6%
2022-28.7%$64.55 → $46.02
-28.7%
2021+2.9%$62.39 → $64.17
+2.9%
Best Year2026 · +56.8%
Worst Year2025 · -42.1%
Positive Years3 / 6
Avg Annual Return-2.0%
6Y Total Return-37.2%
6Y CAGR~-7.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
Genesco Inc.（GCO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GCO 历史股价FMP 日线复权 OHLCV