Genesco Inc (GCO) stock
GCONYSERetail-Shoe StoresFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 10/3032% below fair value
$37.65−0.11 (-0.29%)
Close on Oct 30, 2026Market cap $407.38MP/E –Yield –
Price history
Genesco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.65
-0.29% on the day
52-week range
$21.93 – $43.60
-13.6% from the high
Change over 52 weeks
+30.8%
From $28.79 on Oct 30, 2025
Average volume
179,070
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $38.31 | $38.31 | $37.04 | $37.65 | -0.29% | 143,009 |
| Oct 29, 2026 | $37.43 | $38.01 | $37.43 | $37.76 | +1.92% | 127,295 |
| Oct 28, 2026 | $36.39 | $37.23 | $36.39 | $37.05 | +1.53% | 177,444 |
| Oct 27, 2026 | $36.75 | $36.75 | $35.54 | $36.49 | +0.39% | 96,987 |
| Oct 26, 2026 | $36.87 | $37.35 | $36.35 | $36.35 | -1.73% | 69,491 |
| Oct 23, 2026 | $36.46 | $37.18 | $36.12 | $36.99 | -1.07% | 89,558 |
| Oct 22, 2026 | $35.88 | $37.50 | $35.88 | $37.39 | +3.20% | 115,387 |
| Oct 21, 2026 | $36.84 | $36.86 | $35.79 | $36.23 | -1.09% | 125,414 |
| Oct 20, 2026 | $36.39 | $37.12 | $36.11 | $36.63 | +0.44% | 82,257 |
| Oct 19, 2026 | $37.10 | $37.16 | $36.23 | $36.47 | -1.70% | 95,840 |
| Oct 16, 2026 | $37.56 | $38.19 | $36.54 | $37.10 | -0.86% | 123,296 |
| Oct 15, 2026 | $36.36 | $37.66 | $36.31 | $37.42 | +4.09% | 94,230 |
| Oct 14, 2026 | $35.60 | $36.02 | $35.12 | $35.95 | -0.58% | 146,278 |
| Oct 13, 2026 | $36.52 | $37.25 | $35.80 | $36.16 | +0.06% | 87,867 |
| Oct 12, 2026 | $36.01 | $36.77 | $35.83 | $36.14 | -1.01% | 98,188 |
| Oct 9, 2026 | $37.28 | $37.46 | $35.67 | $36.51 | -0.98% | 83,241 |
| Oct 8, 2026 | $36.04 | $37.06 | $36.04 | $36.87 | +1.10% | 116,045 |
| Oct 7, 2026 | $35.34 | $36.97 | $34.87 | $36.47 | +0.91% | 110,117 |
| Oct 6, 2026 | $35.76 | $36.35 | $35.41 | $36.14 | +1.35% | 74,282 |
| Oct 5, 2026 | $34.86 | $35.67 | $34.43 | $35.66 | +2.47% | 142,192 |
| Oct 2, 2026 | $35.34 | $35.34 | $34.57 | $34.80 | -0.03% | 126,042 |
| Oct 1, 2026 | $34.08 | $35.32 | $33.43 | $34.81 | +1.96% | 113,086 |
| Sep 30, 2026 | $34.61 | $34.61 | $33.34 | $34.14 | -1.04% | 162,315 |
| Sep 29, 2026 | $34.89 | $35.02 | $34.19 | $34.50 | -1.12% | 97,164 |
| Sep 28, 2026 | $34.43 | $35.39 | $34.43 | $34.89 | +1.01% | 123,435 |
| Sep 25, 2026 | $34.67 | $35.12 | $34.54 | $34.54 | +0.26% | 73,366 |
| Sep 24, 2026 | $34.39 | $35.01 | $34.05 | $34.45 | +0.85% | 158,033 |
| Sep 23, 2026 | $34.83 | $35.41 | $34.08 | $34.16 | -2.62% | 160,379 |
| Sep 22, 2026 | $34.30 | $35.43 | $34.25 | $35.08 | +4.31% | 161,005 |
| Sep 21, 2026 | $32.46 | $34.03 | $32.46 | $33.63 | +2.66% | 142,743 |
| Sep 18, 2026 | $33.16 | $33.51 | $32.67 | $32.76 | -1.53% | 418,530 |
| Sep 17, 2026 | $33.93 | $34.15 | $33.17 | $33.27 | -0.36% | 208,981 |
| Sep 16, 2026 | $34.42 | $34.56 | $33.37 | $33.39 | -2.51% | 137,272 |
| Sep 15, 2026 | $34.87 | $35.06 | $34.16 | $34.25 | -2.06% | 280,729 |
| Sep 14, 2026 | $34.83 | $35.89 | $34.75 | $34.97 | -0.43% | 144,445 |
| Sep 11, 2026 | $33.81 | $35.40 | $33.81 | $35.12 | +5.43% | 262,573 |
| Sep 10, 2026 | $33.77 | $34.70 | $32.95 | $33.31 | -2.97% | 203,554 |
| Sep 9, 2026 | $34.37 | $34.93 | $34.22 | $34.33 | -0.64% | 220,031 |
| Sep 8, 2026 | $35.94 | $36.91 | $34.55 | $34.55 | -3.52% | 307,001 |
| Sep 4, 2026 | $33.70 | $36.11 | $33.26 | $35.81 | +3.98% | 332,371 |
| Sep 3, 2026 | $36.28 | $36.28 | $33.37 | $34.44 | +2.74% | 447,134 |
| Sep 2, 2026 | $32.98 | $33.73 | $32.63 | $33.52 | +3.11% | 274,829 |
| Sep 1, 2026 | $33.04 | $33.47 | $32.26 | $32.51 | -2.87% | 264,712 |
| Aug 31, 2026 | $33.22 | $33.59 | $32.28 | $33.47 | +0.48% | 328,549 |
| Aug 28, 2026 | $33.15 | $34.12 | $32.73 | $33.31 | +1.00% | 163,773 |
| Aug 27, 2026 | $34.26 | $34.49 | $32.78 | $32.98 | -4.54% | 252,909 |
| Aug 26, 2026 | $33.84 | $35.16 | $33.84 | $34.55 | +2.74% | 311,860 |
| Aug 25, 2026 | $35.04 | $35.04 | $33.28 | $33.63 | -4.13% | 304,469 |
| Aug 24, 2026 | $35.23 | $35.98 | $34.83 | $35.08 | +0.03% | 212,066 |
| Aug 21, 2026 | $34.56 | $35.30 | $34.45 | $35.07 | +2.69% | 200,117 |
| Aug 20, 2026 | $34.26 | $34.79 | $33.74 | $34.15 | -2.51% | 212,258 |
| Aug 19, 2026 | $35.14 | $35.73 | $34.87 | $35.03 | +0.60% | 158,525 |
| Aug 18, 2026 | $34.59 | $35.40 | $34.21 | $34.82 | +0.52% | 232,914 |
| Aug 17, 2026 | $35.00 | $35.23 | $34.12 | $34.64 | -1.56% | 271,462 |
| Aug 14, 2026 | $35.51 | $35.53 | $34.85 | $35.19 | -0.87% | 184,013 |
| Aug 13, 2026 | $35.67 | $36.16 | $34.84 | $35.50 | +0.97% | 361,698 |
| Aug 12, 2026 | $36.82 | $36.87 | $34.99 | $35.16 | -4.51% | 218,511 |
| Aug 11, 2026 | $37.60 | $38.45 | $36.32 | $36.82 | -2.36% | 132,872 |
| Aug 10, 2026 | $38.48 | $39.50 | $37.54 | $37.71 | -0.71% | 249,612 |
| Aug 7, 2026 | $38.36 | $38.66 | $37.33 | $37.98 | -1.33% | 267,751 |
| Aug 6, 2026 | $39.27 | $39.93 | $38.34 | $38.49 | -1.96% | 125,694 |
| Aug 5, 2026 | $39.44 | $40.24 | $39.22 | $39.26 | -0.61% | 143,266 |
| Aug 4, 2026 | $39.49 | $40.49 | $38.91 | $39.50 | +0.92% | 115,080 |
| Aug 3, 2026 | $38.89 | $40.49 | $38.86 | $39.14 | +2.41% | 280,044 |
| Jul 31, 2026 | $38.21 | $38.80 | $37.05 | $38.22 | -0.98% | 93,741 |
| Jul 30, 2026 | $38.99 | $39.08 | $37.81 | $38.60 | -1.23% | 128,168 |
| Jul 29, 2026 | $38.43 | $39.60 | $37.58 | $39.08 | +0.39% | 145,558 |
| Jul 28, 2026 | $37.92 | $38.96 | $37.73 | $38.93 | +3.92% | 200,520 |
| Jul 27, 2026 | $36.45 | $37.49 | $36.45 | $37.46 | +4.96% | 179,525 |
| Jul 24, 2026 | $35.33 | $36.01 | $34.34 | $35.69 | +2.23% | 121,035 |
| Jul 23, 2026 | $35.35 | $35.96 | $34.34 | $34.91 | -3.03% | 172,339 |
| Jul 22, 2026 | $36.27 | $36.36 | $35.58 | $36.00 | -0.61% | 187,240 |
| Jul 21, 2026 | $37.32 | $37.32 | $35.84 | $36.22 | -2.61% | 172,016 |
| Jul 20, 2026 | $36.84 | $37.99 | $35.98 | $37.19 | +0.60% | 163,066 |
| Jul 17, 2026 | $36.58 | $38.49 | $36.58 | $36.97 | -0.94% | 154,530 |
| Jul 16, 2026 | $35.19 | $37.56 | $35.19 | $37.32 | +5.87% | 253,426 |
| Jul 15, 2026 | $34.35 | $36.29 | $34.35 | $35.25 | +2.62% | 126,941 |
| Jul 14, 2026 | $35.01 | $35.01 | $33.98 | $34.35 | -0.20% | 110,205 |
| Jul 13, 2026 | $35.08 | $35.52 | $34.10 | $34.42 | +0.88% | 132,675 |
| Jul 10, 2026 | $33.50 | $34.75 | $33.50 | $34.12 | +1.64% | 72,753 |
| Jul 9, 2026 | $33.02 | $33.97 | $32.82 | $33.57 | +2.44% | 150,459 |
| Jul 8, 2026 | $33.05 | $33.06 | $32.05 | $32.77 | -2.00% | 162,742 |
| Jul 7, 2026 | $33.67 | $34.01 | $32.92 | $33.44 | +0.81% | 184,117 |
| Jul 6, 2026 | $32.81 | $33.40 | $32.72 | $33.17 | +0.03% | 166,289 |
| Jul 2, 2026 | $33.58 | $34.44 | $32.48 | $33.16 | -2.18% | 233,721 |
| Jul 1, 2026 | $34.14 | $34.50 | $33.58 | $33.90 | +0.38% | 161,896 |
| Jun 30, 2026 | $34.66 | $34.66 | $32.86 | $33.77 | -2.96% | 266,147 |
| Jun 29, 2026 | $34.55 | $35.68 | $33.93 | $34.80 | -3.81% | 206,076 |
| Jun 26, 2026 | $34.51 | $36.29 | $33.99 | $36.18 | +4.15% | 270,119 |
| Jun 25, 2026 | $35.42 | $35.65 | $34.51 | $34.74 | -1.64% | 155,417 |
| Jun 24, 2026 | $33.88 | $35.59 | $33.88 | $35.32 | +4.44% | 137,113 |
| Jun 23, 2026 | $35.25 | $35.96 | $33.74 | $33.82 | -5.50% | 171,955 |
| Jun 22, 2026 | $35.71 | $35.92 | $34.66 | $35.79 | +0.34% | 277,439 |
| Jun 18, 2026 | $35.33 | $36.30 | $35.22 | $35.67 | +3.18% | 297,990 |
| Jun 17, 2026 | $36.15 | $37.00 | $34.38 | $34.57 | -3.68% | 290,636 |
| Jun 16, 2026 | $39.30 | $40.20 | $35.83 | $35.89 | -8.42% | 279,180 |
| Jun 15, 2026 | $43.21 | $43.26 | $38.79 | $39.19 | -7.79% | 298,300 |
| Jun 12, 2026 | $42.93 | $43.60 | $42.20 | $42.50 | -0.51% | 187,491 |
| Jun 11, 2026 | $39.63 | $42.72 | $39.29 | $42.72 | +9.48% | 194,500 |
| Jun 10, 2026 | $39.29 | $40.46 | $38.38 | $39.02 | -1.69% | 116,040 |
| Jun 9, 2026 | $39.48 | $41.30 | $38.86 | $39.69 | +1.22% | 206,031 |
| Jun 8, 2026 | $38.26 | $39.85 | $38.07 | $39.21 | +3.37% | 151,668 |
| Jun 5, 2026 | $39.47 | $40.31 | $37.88 | $37.93 | -4.96% | 126,590 |
| Jun 4, 2026 | $39.50 | $40.39 | $38.97 | $39.91 | +2.57% | 144,172 |
| Jun 3, 2026 | $38.91 | $39.50 | $38.12 | $38.91 | -1.29% | 205,281 |
| Jun 2, 2026 | $37.22 | $40.04 | $37.13 | $39.42 | +5.80% | 319,079 |
| Jun 1, 2026 | $37.79 | $38.35 | $35.71 | $37.26 | -2.89% | 266,897 |
| May 29, 2026 | $36.46 | $38.94 | $33.68 | $38.37 | +5.47% | 393,700 |
| May 28, 2026 | $37.13 | $38.20 | $36.17 | $36.38 | -2.15% | 341,883 |
| May 27, 2026 | $36.43 | $37.79 | $35.96 | $37.18 | -0.54% | 238,390 |
| May 26, 2026 | $37.67 | $37.83 | $36.79 | $37.38 | +0.97% | 188,906 |
| May 22, 2026 | $36.01 | $37.06 | $36.01 | $37.02 | +3.73% | 133,797 |
| May 21, 2026 | $33.02 | $35.71 | $32.74 | $35.69 | +6.92% | 127,595 |
| May 20, 2026 | $32.57 | $33.60 | $32.05 | $33.38 | +2.87% | 129,523 |
| May 19, 2026 | $32.13 | $32.88 | $31.30 | $32.45 | +0.78% | 178,028 |
| May 18, 2026 | $33.20 | $33.76 | $31.97 | $32.20 | -2.60% | 357,012 |
| May 15, 2026 | $32.02 | $33.06 | $31.75 | $33.06 | +3.25% | 162,523 |
| May 14, 2026 | $32.07 | $32.57 | $31.54 | $32.02 | +0.95% | 97,837 |
| May 13, 2026 | $31.34 | $31.88 | $30.80 | $31.72 | +0.03% | 157,642 |
| May 12, 2026 | $32.30 | $32.30 | $30.90 | $31.71 | -3.35% | 176,470 |
| May 11, 2026 | $34.60 | $34.60 | $32.21 | $32.81 | -5.96% | 281,988 |
| May 8, 2026 | $33.74 | $34.93 | $33.27 | $34.89 | +3.38% | 78,860 |
| May 7, 2026 | $34.31 | $34.87 | $33.44 | $33.75 | -2.57% | 146,395 |
| May 6, 2026 | $34.84 | $35.45 | $34.27 | $34.64 | +0.41% | 125,812 |
| May 5, 2026 | $33.13 | $34.93 | $33.13 | $34.50 | +3.85% | 134,855 |
| May 4, 2026 | $34.42 | $34.68 | $31.58 | $33.22 | -4.65% | 217,509 |
| May 1, 2026 | $35.28 | $36.36 | $34.36 | $34.84 | -1.83% | 226,991 |
| Apr 30, 2026 | $34.44 | $35.68 | $34.44 | $35.49 | +2.63% | 86,622 |
| Apr 29, 2026 | $35.75 | $36.16 | $34.15 | $34.58 | -4.02% | 108,896 |
| Apr 28, 2026 | $35.50 | $36.29 | $34.62 | $36.03 | +1.78% | 182,698 |
| Apr 27, 2026 | $35.19 | $35.84 | $34.06 | $35.40 | +0.71% | 215,322 |
| Apr 24, 2026 | $35.80 | $35.80 | $34.97 | $35.15 | -1.46% | 108,341 |
| Apr 23, 2026 | $36.85 | $36.85 | $35.01 | $35.67 | -3.02% | 144,410 |
| Apr 22, 2026 | $36.69 | $36.79 | $36.08 | $36.78 | +1.13% | 105,373 |
| Apr 21, 2026 | $36.67 | $37.54 | $35.94 | $36.37 | -0.47% | 167,778 |
| Apr 20, 2026 | $35.57 | $36.94 | $35.57 | $36.54 | +1.50% | 652,275 |
| Apr 17, 2026 | $35.42 | $36.72 | $35.01 | $36.00 | +4.35% | 283,015 |
| Apr 16, 2026 | $33.22 | $35.48 | $33.15 | $34.50 | +2.83% | 356,783 |
| Apr 15, 2026 | $32.89 | $33.86 | $31.91 | $33.55 | +1.88% | 287,479 |
| Apr 14, 2026 | $32.65 | $33.58 | $32.63 | $32.93 | +0.86% | 347,927 |
| Apr 13, 2026 | $31.64 | $33.26 | $31.20 | $32.65 | +2.77% | 239,877 |
| Apr 10, 2026 | $31.92 | $32.31 | $31.06 | $31.77 | +0.63% | 164,889 |
| Apr 9, 2026 | $30.65 | $32.00 | $30.53 | $31.57 | +1.94% | 434,762 |
| Apr 8, 2026 | $30.82 | $31.59 | $30.20 | $30.97 | +5.59% | 541,085 |
| Apr 7, 2026 | $29.24 | $30.88 | $28.85 | $29.33 | -0.78% | 505,110 |
| Apr 6, 2026 | $28.34 | $30.15 | $28.34 | $29.56 | +4.12% | 510,935 |
| Apr 2, 2026 | $27.85 | $28.70 | $27.48 | $28.39 | -0.73% | 200,439 |
| Apr 1, 2026 | $29.10 | $29.52 | $28.42 | $28.60 | -1.35% | 161,130 |
| Mar 31, 2026 | $28.54 | $29.55 | $28.20 | $28.99 | +4.24% | 292,724 |
| Mar 30, 2026 | $28.27 | $28.90 | $27.66 | $27.81 | -0.57% | 158,391 |
| Mar 27, 2026 | $28.23 | $28.58 | $27.25 | $27.97 | -2.88% | 246,027 |
| Mar 26, 2026 | $27.07 | $28.90 | $27.07 | $28.80 | +4.42% | 243,648 |
| Mar 25, 2026 | $26.91 | $28.00 | $26.08 | $27.58 | +4.04% | 244,315 |
| Mar 24, 2026 | $25.45 | $26.65 | $25.45 | $26.51 | +2.04% | 202,740 |
| Mar 23, 2026 | $25.85 | $26.74 | $25.69 | $25.98 | +4.59% | 203,369 |
| Mar 20, 2026 | $25.74 | $25.82 | $24.78 | $24.84 | -3.12% | 252,126 |
| Mar 19, 2026 | $25.14 | $26.24 | $24.87 | $25.64 | +1.10% | 333,970 |
| Mar 18, 2026 | $25.73 | $26.59 | $25.32 | $25.36 | -2.87% | 107,686 |
| Mar 17, 2026 | $26.51 | $27.11 | $25.63 | $26.11 | -0.87% | 154,852 |
| Mar 16, 2026 | $25.46 | $26.79 | $25.46 | $26.34 | +5.32% | 333,677 |
| Mar 13, 2026 | $25.21 | $25.30 | $24.45 | $25.01 | -0.28% | 224,630 |
| Mar 12, 2026 | $25.15 | $26.05 | $25.03 | $25.08 | -2.68% | 144,053 |
| Mar 11, 2026 | $26.56 | $26.89 | $25.63 | $25.77 | -3.63% | 217,577 |
| Mar 10, 2026 | $25.50 | $28.13 | $25.39 | $26.74 | +3.28% | 324,689 |
| Mar 9, 2026 | $26.10 | $26.25 | $24.38 | $25.89 | -2.30% | 531,349 |
| Mar 6, 2026 | $31.01 | $31.28 | $26.49 | $26.50 | +1.57% | 568,760 |
| Mar 5, 2026 | $25.80 | $26.85 | $25.64 | $26.09 | -1.10% | 216,880 |
| Mar 4, 2026 | $26.44 | $26.91 | $25.84 | $26.38 | +1.46% | 198,532 |
| Mar 3, 2026 | $25.21 | $26.24 | $24.40 | $26.00 | -0.69% | 169,365 |
| Mar 2, 2026 | $26.23 | $26.80 | $25.09 | $26.18 | -3.89% | 252,658 |
| Feb 27, 2026 | $27.27 | $27.27 | $26.12 | $27.24 | -0.98% | 216,931 |
| Feb 26, 2026 | $27.03 | $28.38 | $26.70 | $27.51 | +2.80% | 179,966 |
| Feb 25, 2026 | $26.80 | $26.80 | $25.60 | $26.76 | +0.60% | 201,649 |
| Feb 24, 2026 | $26.35 | $26.99 | $25.01 | $26.60 | +0.83% | 241,105 |
| Feb 23, 2026 | $29.25 | $29.59 | $26.31 | $26.38 | -9.81% | 327,307 |
| Feb 20, 2026 | $27.96 | $29.70 | $27.96 | $29.25 | +3.76% | 1,075,220 |
| Feb 19, 2026 | $28.19 | $28.45 | $27.80 | $28.19 | -0.49% | 156,143 |
| Feb 18, 2026 | $27.70 | $29.07 | $27.70 | $28.33 | +1.91% | 148,718 |
| Feb 17, 2026 | $27.84 | $28.11 | $27.50 | $27.80 | +0.43% | 237,158 |
| Feb 13, 2026 | $28.25 | $28.45 | $27.57 | $27.68 | -0.29% | 236,937 |
| Feb 12, 2026 | $28.88 | $29.49 | $27.38 | $27.76 | -2.32% | 169,997 |
| Feb 11, 2026 | $28.86 | $29.16 | $27.87 | $28.42 | -1.08% | 87,804 |
| Feb 10, 2026 | $28.65 | $29.88 | $28.49 | $28.73 | -0.86% | 170,255 |
| Feb 9, 2026 | $29.02 | $29.05 | $28.35 | $28.98 | -0.31% | 104,393 |
| Feb 6, 2026 | $28.11 | $29.24 | $27.90 | $29.07 | +6.13% | 166,756 |
| Feb 5, 2026 | $28.51 | $28.74 | $27.07 | $27.39 | -4.20% | 259,578 |
| Feb 4, 2026 | $28.92 | $29.13 | $27.55 | $28.59 | -0.10% | 148,118 |
| Feb 3, 2026 | $28.95 | $29.64 | $28.23 | $28.62 | -1.21% | 169,750 |
| Feb 2, 2026 | $29.02 | $30.94 | $28.67 | $28.97 | +0.14% | 194,807 |
| Jan 30, 2026 | $30.33 | $30.42 | $28.51 | $28.93 | -5.92% | 269,951 |
| Jan 29, 2026 | $30.80 | $31.28 | $29.88 | $30.75 | +0.10% | 190,372 |
| Jan 28, 2026 | $32.29 | $32.54 | $30.69 | $30.72 | -4.30% | 186,786 |
| Jan 27, 2026 | $32.84 | $32.84 | $31.30 | $32.10 | -2.01% | 286,333 |
| Jan 26, 2026 | $33.95 | $34.06 | $32.76 | $32.76 | -3.45% | 342,893 |
| Jan 23, 2026 | $34.96 | $34.96 | $33.65 | $33.93 | -3.20% | 325,544 |
| Jan 22, 2026 | $38.48 | $38.95 | $35.03 | $35.05 | -8.25% | 245,298 |
| Jan 21, 2026 | $36.96 | $38.81 | $36.96 | $38.20 | +4.37% | 223,818 |
| Jan 20, 2026 | $37.19 | $37.99 | $36.20 | $36.60 | -3.10% | 302,834 |
| Jan 16, 2026 | $36.59 | $37.85 | $36.05 | $37.77 | +2.75% | 208,875 |
| Jan 15, 2026 | $35.69 | $37.42 | $35.16 | $36.76 | +3.14% | 280,998 |
| Jan 14, 2026 | $34.31 | $36.30 | $34.31 | $35.64 | +3.13% | 260,908 |
| Jan 13, 2026 | $33.06 | $35.99 | $32.50 | $34.56 | +6.57% | 506,849 |
| Jan 12, 2026 | $32.28 | $33.30 | $30.43 | $32.43 | +8.14% | 429,162 |
| Jan 9, 2026 | $28.90 | $30.63 | $28.30 | $29.99 | +2.74% | 397,773 |
| Jan 8, 2026 | $26.09 | $29.75 | $26.09 | $29.19 | +10.86% | 247,185 |
| Jan 7, 2026 | $27.09 | $27.15 | $25.98 | $26.33 | -3.34% | 114,571 |
| Jan 6, 2026 | $26.45 | $28.24 | $26.41 | $27.24 | +2.44% | 218,239 |
| Jan 5, 2026 | $24.87 | $26.75 | $24.87 | $26.59 | +7.52% | 172,815 |
| Jan 2, 2026 | $25.00 | $25.09 | $24.11 | $24.73 | -0.16% | 95,463 |
| Dec 31, 2025 | $25.43 | $25.53 | $24.63 | $24.77 | -2.33% | 99,471 |
| Dec 30, 2025 | $24.70 | $25.51 | $24.47 | $25.36 | +2.26% | 116,559 |
| Dec 29, 2025 | $25.26 | $25.46 | $23.91 | $24.80 | -2.94% | 239,072 |
| Dec 26, 2025 | $23.23 | $25.58 | $23.23 | $25.55 | +9.61% | 341,227 |
| Dec 24, 2025 | $22.05 | $23.33 | $21.93 | $23.31 | +6.20% | 158,064 |
| Dec 23, 2025 | $22.59 | $22.78 | $21.94 | $21.95 | -2.70% | 224,205 |
| Dec 22, 2025 | $23.23 | $23.23 | $22.44 | $22.56 | -3.22% | 100,382 |
| Dec 19, 2025 | $23.82 | $23.88 | $22.88 | $23.31 | -2.63% | 230,007 |
| Dec 18, 2025 | $24.00 | $24.48 | $23.77 | $23.94 | +0.84% | 85,134 |
| Dec 17, 2025 | $23.96 | $24.15 | $23.42 | $23.74 | -0.88% | 150,536 |
| Dec 16, 2025 | $23.66 | $24.18 | $23.57 | $23.95 | +1.18% | 160,315 |
| Dec 15, 2025 | $24.13 | $24.60 | $23.65 | $23.67 | -1.74% | 224,054 |
| Dec 12, 2025 | $24.30 | $24.87 | $23.97 | $24.09 | -0.58% | 207,170 |
| Dec 11, 2025 | $23.53 | $24.29 | $23.53 | $24.23 | +1.81% | 126,536 |
| Dec 10, 2025 | $23.56 | $24.38 | $23.34 | $23.80 | +1.67% | 134,652 |
| Dec 9, 2025 | $23.25 | $23.93 | $23.12 | $23.41 | -0.64% | 135,721 |
| Dec 8, 2025 | $23.00 | $24.08 | $22.63 | $23.56 | +3.65% | 313,578 |
| Dec 5, 2025 | $24.40 | $25.50 | $22.72 | $22.73 | -6.77% | 384,478 |
| Dec 4, 2025 | $24.55 | $26.50 | $22.05 | $24.38 | -30.84% | 751,818 |
| Dec 3, 2025 | $35.60 | $36.26 | $34.66 | $35.25 | -0.42% | 400,057 |
| Dec 2, 2025 | $35.83 | $36.17 | $35.40 | $35.40 | -0.95% | 135,127 |
| Dec 1, 2025 | $35.19 | $36.55 | $35.10 | $35.74 | -0.31% | 203,646 |
| Nov 28, 2025 | $35.60 | $35.88 | $34.92 | $35.85 | +1.64% | 44,753 |
| Nov 26, 2025 | $34.99 | $36.48 | $34.96 | $35.27 | +1.06% | 229,319 |
| Nov 25, 2025 | $33.01 | $35.42 | $31.37 | $34.90 | +7.06% | 370,815 |
| Nov 24, 2025 | $32.49 | $33.21 | $32.10 | $32.60 | -0.49% | 137,455 |
| Nov 21, 2025 | $30.58 | $33.28 | $30.58 | $32.76 | +8.30% | 104,471 |
| Nov 20, 2025 | $30.94 | $31.58 | $30.00 | $30.25 | -0.43% | 70,602 |
| Nov 19, 2025 | $30.19 | $30.89 | $30.14 | $30.38 | -0.36% | 52,793 |
| Nov 18, 2025 | $30.29 | $30.84 | $30.05 | $30.49 | -0.85% | 78,957 |
| Nov 17, 2025 | $31.50 | $31.54 | $30.44 | $30.75 | -3.36% | 81,755 |
| Nov 14, 2025 | $31.91 | $32.16 | $31.23 | $31.82 | -1.67% | 43,129 |
| Nov 13, 2025 | $32.39 | $32.96 | $31.72 | $32.36 | -0.15% | 47,857 |
| Nov 12, 2025 | $31.53 | $32.50 | $30.92 | $32.41 | +3.55% | 75,174 |
| Nov 11, 2025 | $31.47 | $31.64 | $30.91 | $31.30 | -0.32% | 50,144 |
| Nov 10, 2025 | $31.65 | $31.88 | $30.98 | $31.40 | +0.16% | 47,345 |
| Nov 7, 2025 | $30.60 | $31.36 | $30.39 | $31.35 | +2.22% | 65,035 |
| Nov 6, 2025 | $30.40 | $30.82 | $30.01 | $30.67 | -0.23% | 68,840 |
| Nov 5, 2025 | $28.98 | $31.27 | $27.85 | $30.74 | +7.18% | 105,865 |
| Nov 4, 2025 | $29.05 | $29.54 | $28.59 | $28.68 | -3.27% | 56,162 |
| Nov 3, 2025 | $29.23 | $29.78 | $28.67 | $29.65 | +2.21% | 91,087 |
| Oct 31, 2025 | $28.66 | $29.10 | $28.27 | $29.01 | +0.76% | 61,550 |
| Oct 30, 2025 | $29.52 | $29.52 | $28.41 | $28.79 | -2.97% | 53,441 |
| Oct 29, 2025 | $30.76 | $31.00 | $29.46 | $29.67 | -4.04% | 184,896 |
| Oct 28, 2025 | $30.78 | $31.24 | $30.26 | $30.92 | -0.74% | 50,851 |
| Oct 27, 2025 | $31.28 | $32.22 | $31.00 | $31.15 | +1.27% | 75,351 |
| Oct 24, 2025 | $30.66 | $30.77 | $30.21 | $30.76 | +1.96% | 66,835 |
| Oct 23, 2025 | $29.05 | $30.22 | $29.05 | $30.17 | +3.82% | 117,132 |
| Oct 22, 2025 | $29.79 | $29.98 | $28.79 | $29.06 | -2.29% | 74,989 |
| Oct 21, 2025 | $29.44 | $29.94 | $29.44 | $29.74 | +0.81% | 46,204 |
| Oct 20, 2025 | $28.95 | $29.53 | $28.94 | $29.50 | – | 61,115 |
Seasonality
GCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 0.9% | -12.9% | 4.2% | -4.4% | 0.6% | 3.2% | 5.6% | -2.4% | -2.0% | 22.6% | 1.8% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 16.8% | -5.8% | 6.4% | 22.4% | 8.1% | -12.0% | 13.2% | -12.4% | 2.0% | 10.3% | ||
| 2025 | -2.6% | -12.2% | -41.9% | -8.6% | 12.0% | -9.4% | 22.2% | 32.9% | -9.3% | 0.1% | 23.6% | -30.9% |
| 2024 | -21.1% | 14.9% | -11.8% | -10.1% | 12.6% | -9.3% | 19.2% | -2.1% | -10.0% | -5.7% | 31.1% | 27.3% |
| 2023 | 4.9% | -6.9% | -18.0% | -6.0% | -48.0% | 38.9% | 12.7% | 21.5% | -10.1% | -11.1% | 36.3% | -5.8% |
| 2022 | 0.2% | -0.3% | -0.8% | -2.5% | -9.2% | -11.4% | 12.3% | 0.9% | -30.5% | 19.6% | 11.0% | -11.8% |
| 2021 | 29.0% | 15.8% | 5.7% | 5.3% | 10.0% | 15.8% | -9.8% | 8.0% | -6.9% | 5.0% | 4.3% | 1.5% |
| 2020 | -17.9% | -12.5% | -61.2% | 41.9% | -2.3% | 17.1% | -28.2% | 25.4% | 10.5% | -17.7% | 77.0% | -4.1% |
| 2019 | 2.0% | 6.8% | -5.6% | -1.6% | 0.4% | -6.0% | -6.9% | -9.4% | 12.2% | -2.9% | -4.4% | 29.0% |
| 2018 | 7.2% | 12.8% | 3.3% | 5.3% | 2.2% | -9.2% | 2.5% | 24.9% | -7.4% | -9.2% | -2.4% | 6.1% |
| 2017 | -3.1% | -3.2% | -4.9% | -3.9% | -30.2% | -8.9% | -5.3% | -34.1% | 25.8% | -7.9% | 26.9% | 4.5% |