Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	34.99	36.48	34.96	35.27	35.27	1.06%	229,319
Nov 25, 2025	33.01	35.42	31.37	34.90	34.90	7.06%	120,304
Nov 24, 2025	32.49	33.21	32.10	32.60	32.60	-0.49%	137,224
Nov 21, 2025	30.58	33.28	30.58	32.76	32.76	8.30%	104,471
Nov 20, 2025	30.94	31.58	30.00	30.25	30.25	-0.43%	70,602
Nov 19, 2025	30.19	30.89	30.14	30.38	30.38	-0.36%	52,793
Nov 18, 2025	30.29	30.84	30.05	30.49	30.49	-0.85%	78,957
Nov 17, 2025	31.50	31.54	30.44	30.75	30.75	-3.36%	81,755
Nov 14, 2025	31.91	32.16	31.23	31.82	31.82	-1.67%	43,129
Nov 13, 2025	32.39	32.96	31.72	32.36	32.36	-0.15%	47,857
Nov 12, 2025	31.53	32.50	30.92	32.41	32.41	3.55%	75,174
Nov 11, 2025	31.47	31.64	30.91	31.30	31.30	-0.32%	50,144
Nov 10, 2025	31.65	31.88	30.98	31.40	31.40	0.16%	47,345
Nov 7, 2025	30.60	31.36	30.39	31.35	31.35	2.22%	65,035
Nov 6, 2025	30.40	30.82	30.01	30.67	30.67	-0.23%	68,840
Nov 5, 2025	28.98	31.27	27.85	30.74	30.74	7.18%	105,865
Nov 4, 2025	29.05	29.54	28.59	28.68	28.68	-3.27%	56,162
Nov 3, 2025	29.23	29.78	28.67	29.65	29.65	2.21%	91,087
Oct 31, 2025	28.66	29.10	28.27	29.01	29.01	0.76%	61,550
Oct 30, 2025	29.52	29.52	28.41	28.79	28.79	-2.97%	53,441
Oct 29, 2025	30.76	31.00	29.46	29.67	29.67	-4.04%	184,896
Oct 28, 2025	30.78	31.24	30.26	30.92	30.92	-0.74%	50,851
Oct 27, 2025	31.28	32.22	31.00	31.15	31.15	1.27%	75,351
Oct 24, 2025	30.66	30.77	30.21	30.76	30.76	1.96%	66,835
Oct 23, 2025	29.05	30.22	29.05	30.17	30.17	3.82%	117,132
Oct 22, 2025	29.79	29.98	28.79	29.06	29.06	-2.29%	74,989
Oct 21, 2025	29.44	29.94	29.44	29.74	29.74	0.81%	46,204
Oct 20, 2025	28.95	29.53	28.94	29.50	29.50	3.11%	61,115
Oct 17, 2025	28.79	28.99	28.27	28.61	28.61	-1.14%	93,921
Oct 16, 2025	29.26	29.51	28.26	28.94	28.94	-1.56%	123,568
Oct 15, 2025	29.00	29.87	28.39	29.40	29.40	2.55%	92,499
Oct 14, 2025	27.18	28.74	26.87	28.67	28.67	3.84%	89,489
Oct 13, 2025	26.80	27.68	26.80	27.61	27.61	5.58%	109,448
Oct 10, 2025	28.17	28.17	26.08	26.15	26.15	-6.71%	92,399
Oct 9, 2025	28.48	28.48	27.72	28.03	28.03	-1.92%	71,323
Oct 8, 2025	28.46	28.91	28.14	28.58	28.58	0.88%	82,488
Oct 7, 2025	29.26	29.64	28.06	28.33	28.33	-2.98%	123,071
Oct 6, 2025	30.16	30.21	29.00	29.20	29.20	-3.31%	76,288
Oct 3, 2025	30.15	30.74	30.06	30.20	30.20	0.73%	79,089
Oct 2, 2025	29.84	30.05	29.04	29.98	29.98	0.50%	86,607
Oct 1, 2025	28.65	30.14	28.65	29.83	29.83	2.90%	122,119
Sep 30, 2025	29.34	29.38	28.32	28.99	28.99	-0.28%	94,145
Sep 29, 2025	30.59	30.59	28.66	29.07	29.07	-3.93%	124,206
Sep 26, 2025	30.80	30.86	30.25	30.26	30.26	-1.47%	110,411
Sep 25, 2025	31.52	31.57	30.45	30.71	30.71	-3.82%	114,551
Sep 24, 2025	31.90	32.67	31.69	31.93	31.93	0.41%	87,575
Sep 23, 2025	32.38	33.02	31.61	31.80	31.80	-1.06%	96,173
Sep 22, 2025	33.05	33.51	32.06	32.14	32.14	-2.99%	148,267
Sep 19, 2025	35.26	35.26	33.09	33.13	33.13	-6.04%	312,482
Sep 18, 2025	34.88	35.36	34.49	35.26	35.26	1.94%	127,758