Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.86	42.62	39.33	41.28	41.28	1.70%	478,440
Dec 19, 2024	41.52	43.49	40.29	40.59	40.59	-0.22%	202,791
Dec 18, 2024	43.51	44.80	40.01	40.68	40.68	-6.50%	162,909
Dec 17, 2024	42.68	43.64	42.54	43.51	43.51	0.72%	126,865
Dec 16, 2024	42.82	44.10	42.03	43.20	43.20	0.02%	118,922
Dec 13, 2024	43.54	43.54	42.14	43.19	43.19	0.05%	186,414
Dec 12, 2024	43.61	43.78	42.51	43.17	43.17	-1.86%	136,499
Dec 11, 2024	43.32	44.34	41.95	43.99	43.99	1.55%	242,613
Dec 10, 2024	41.66	43.50	41.32	43.32	43.32	3.98%	300,966
Dec 9, 2024	42.00	43.56	40.64	41.66	41.66	1.73%	266,664
Dec 6, 2024	41.37	43.00	38.71	40.95	40.95	9.46%	362,542
Dec 5, 2024	39.34	39.34	36.50	37.41	37.41	-2.04%	300,531
Dec 4, 2024	36.71	38.41	36.51	38.19	38.19	3.41%	233,467
Dec 3, 2024	35.55	36.96	34.59	36.93	36.93	3.94%	174,624
Dec 2, 2024	33.59	36.08	33.18	35.53	35.53	5.78%	149,900
Nov 29, 2024	34.54	35.10	32.82	33.59	33.59	-2.98%	145,195
Nov 27, 2024	33.74	35.85	33.74	34.62	34.62	5.20%	205,825
Nov 26, 2024	34.59	34.63	32.56	32.91	32.91	-5.73%	160,375
Nov 25, 2024	32.70	35.75	32.45	34.91	34.91	10.47%	261,894
Nov 22, 2024	29.43	31.85	29.43	31.60	31.60	9.15%	180,189
Nov 21, 2024	29.00	29.67	28.70	28.95	28.95	0.31%	84,946
Nov 20, 2024	29.05	29.05	28.08	28.86	28.86	-2.17%	98,746
Nov 19, 2024	29.65	29.79	28.73	29.50	29.50	-2.41%	134,357
Nov 18, 2024	30.00	30.34	29.72	30.23	30.23	2.23%	125,957
Nov 15, 2024	31.08	31.08	29.19	29.57	29.57	-3.81%	86,436
Nov 14, 2024	31.15	31.68	30.42	30.74	30.74	-1.16%	115,338
Nov 13, 2024	31.02	31.75	30.76	31.10	31.10	1.90%	119,484
Nov 12, 2024	30.65	31.06	29.89	30.52	30.52	-0.29%	91,545
Nov 11, 2024	29.35	30.64	29.06	30.61	30.61	5.48%	137,220
Nov 8, 2024	29.63	29.82	28.70	29.02	29.02	-1.83%	85,526
Nov 7, 2024	29.45	30.40	29.20	29.56	29.56	0.37%	144,995
Nov 6, 2024	29.12	29.98	28.31	29.45	29.45	8.39%	337,705
Nov 5, 2024	26.23	27.48	26.23	27.17	27.17	3.94%	140,712
Nov 4, 2024	24.95	26.53	24.95	26.14	26.14	4.90%	162,342
Nov 1, 2024	25.77	26.21	24.86	24.92	24.92	-2.73%	143,543
Oct 31, 2024	26.60	26.64	25.31	25.62	25.62	-2.73%	155,556
Oct 30, 2024	27.00	27.30	26.11	26.34	26.34	-2.62%	99,293
Oct 29, 2024	26.98	27.39	26.68	27.05	27.05	-1.46%	124,114
Oct 28, 2024	26.93	27.53	26.80	27.45	27.45	2.85%	98,050
Oct 25, 2024	27.90	28.11	26.65	26.69	26.69	-2.59%	108,189
Oct 24, 2024	28.28	28.56	26.91	27.40	27.40	-2.18%	108,682
Oct 23, 2024	28.38	28.51	27.10	28.01	28.01	-1.99%	109,665
Oct 22, 2024	29.21	29.21	28.17	28.58	28.58	-3.12%	149,353
Oct 21, 2024	30.00	30.00	28.68	29.50	29.50	-2.09%	128,797
Oct 18, 2024	29.73	30.26	29.65	30.13	30.13	1.58%	136,791
Oct 17, 2024	29.22	29.67	28.97	29.66	29.66	1.61%	85,860
Oct 16, 2024	28.84	29.25	28.67	29.19	29.19	1.81%	99,391
Oct 15, 2024	28.24	29.32	28.24	28.67	28.67	1.85%	123,291
Oct 14, 2024	27.58	28.45	27.29	28.15	28.15	2.36%	137,904
Oct 11, 2024	26.66	27.52	26.66	27.50	27.50	4.09%	159,454
Oct 10, 2024	26.18	26.57	25.58	26.42	26.42	-0.86%	116,830
Oct 9, 2024	26.98	27.26	26.61	26.65	26.65	-1.77%	138,902
Oct 8, 2024	27.18	27.45	26.59	27.13	27.13	-0.84%	94,650
Oct 7, 2024	28.22	28.68	27.02	27.36	27.36	-2.98%	101,942
Oct 4, 2024	27.01	28.61	27.01	28.20	28.20	6.90%	153,419
Oct 3, 2024	25.90	26.41	25.37	26.38	26.38	0.84%	118,782
Oct 2, 2024	26.57	26.70	25.95	26.16	26.16	-2.13%	80,434
Oct 1, 2024	26.95	26.97	26.32	26.73	26.73	-1.62%	90,354
Sep 30, 2024	27.15	27.50	26.80	27.17	27.17	0.22%	90,976
Sep 27, 2024	27.41	27.76	26.93	27.11	27.11	0.26%	89,904
Sep 26, 2024	26.90	27.21	26.55	27.04	27.04	2.39%	100,757
Sep 25, 2024	26.75	26.75	25.87	26.41	26.41	-1.82%	87,350
Sep 24, 2024	27.00	27.22	26.63	26.90	26.90	1.20%	93,509
Sep 23, 2024	26.76	27.12	25.90	26.58	26.58	-2.14%	142,088
Sep 20, 2024	29.21	29.21	27.10	27.16	27.16	-8.12%	292,387
Sep 19, 2024	29.22	29.87	28.50	29.56	29.56	4.56%	168,280
Sep 18, 2024	27.33	29.37	27.14	28.27	28.27	4.39%	189,605
Sep 17, 2024	25.36	27.33	25.36	27.08	27.08	8.10%	189,779
Sep 16, 2024	25.85	26.07	23.93	25.05	25.05	-2.60%	232,720
Sep 13, 2024	24.78	26.30	24.68	25.72	25.72	6.15%	205,981
Sep 12, 2024	24.43	24.53	23.32	24.23	24.23	-1.18%	187,359
Sep 11, 2024	26.22	26.29	23.76	24.52	24.52	-6.91%	239,106
Sep 10, 2024	25.65	26.51	24.95	26.34	26.34	2.21%	218,222
Sep 9, 2024	25.51	26.56	25.02	25.77	25.77	-0.77%	243,791
Sep 6, 2024	28.61	28.70	23.85	25.97	25.97	-11.97%	508,586
Sep 5, 2024	30.21	30.58	29.39	29.50	29.50	-1.40%	195,025
Sep 4, 2024	31.32	31.40	29.76	29.92	29.92	-4.32%	172,401
Sep 3, 2024	30.03	32.11	29.92	31.27	31.27	3.58%	376,892
Aug 30, 2024	31.01	31.14	29.91	30.19	30.19	-1.21%	119,995
Aug 29, 2024	30.35	30.95	29.71	30.56	30.56	0.99%	151,836
Aug 28, 2024	30.63	30.64	29.96	30.26	30.26	-1.37%	108,223
Aug 27, 2024	30.88	30.88	30.26	30.68	30.68	-1.41%	70,005
Aug 26, 2024	31.72	31.89	30.91	31.12	31.12	-0.22%	123,942
Aug 23, 2024	29.80	31.34	29.60	31.19	31.19	5.23%	112,257
Aug 22, 2024	30.00	30.05	29.45	29.64	29.64	-1.20%	52,722
Aug 21, 2024	30.59	31.00	29.99	30.00	30.00	-0.23%	154,500
Aug 20, 2024	30.30	30.65	29.33	30.07	30.07	-0.76%	152,982
Aug 19, 2024	29.44	30.44	29.10	30.30	30.30	3.73%	126,351
Aug 16, 2024	28.46	29.38	28.33	29.21	29.21	2.28%	139,227
Aug 15, 2024	27.71	28.89	27.60	28.56	28.56	6.73%	154,147
Aug 14, 2024	27.82	27.82	26.30	26.76	26.76	-3.15%	104,220
Aug 13, 2024	26.96	27.76	26.81	27.63	27.63	2.87%	115,838
Aug 12, 2024	27.27	27.27	26.59	26.86	26.86	-0.74%	67,808
Aug 9, 2024	27.03	27.29	26.69	27.06	27.06	-0.59%	76,982
Aug 8, 2024	26.92	27.37	26.82	27.22	27.22	3.07%	89,196
Aug 7, 2024	27.32	27.82	26.28	26.41	26.41	-1.71%	82,906
Aug 6, 2024	26.65	27.41	26.45	26.87	26.87	0.64%	85,961
Aug 5, 2024	25.84	27.04	25.40	26.70	26.70	-3.16%	152,672
Aug 2, 2024	27.93	28.40	27.17	27.57	27.57	-6.22%	152,291
Aug 1, 2024	30.69	30.73	28.62	29.40	29.40	-4.64%	159,270