Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	21.77	22.04	20.58	20.93	20.93	-5.76%	360,896
Mar 27, 2025	22.26	22.64	22.04	22.21	22.21	-0.72%	435,401
Mar 26, 2025	22.40	22.49	21.39	22.37	22.37	-0.97%	372,935
Mar 25, 2025	23.17	23.29	22.45	22.59	22.59	-2.25%	464,353
Mar 24, 2025	22.39	23.27	22.35	23.11	23.11	4.62%	205,215
Mar 21, 2025	22.63	22.72	21.68	22.09	22.09	0.23%	682,075
Mar 20, 2025	22.37	23.22	21.49	22.04	22.04	-3.12%	381,058
Mar 19, 2025	21.73	23.12	21.62	22.75	22.75	5.86%	287,492
Mar 18, 2025	21.51	21.94	21.07	21.49	21.49	-1.24%	427,650
Mar 17, 2025	20.80	21.85	20.74	21.76	21.76	5.07%	409,339
Mar 14, 2025	21.35	21.91	20.64	20.71	20.71	-1.38%	345,097
Mar 13, 2025	21.13	21.30	20.28	21.00	21.00	-1.04%	473,483
Mar 12, 2025	20.58	21.42	20.09	21.22	21.22	5.21%	548,570
Mar 11, 2025	22.23	22.39	20.12	20.17	20.17	-10.40%	715,267
Mar 10, 2025	26.12	27.40	21.94	22.51	22.51	-16.97%	1,040,576
Mar 7, 2025	24.14	28.34	23.86	27.11	27.11	-16.33%	1,227,760
Mar 6, 2025	31.96	33.36	31.77	32.40	32.40	-0.64%	280,734
Mar 5, 2025	32.59	33.24	31.77	32.61	32.61	-1.09%	227,520
Mar 4, 2025	33.58	33.90	32.51	32.97	32.97	-4.74%	278,841
Mar 3, 2025	37.00	37.21	34.04	34.61	34.61	-5.36%	149,925
Feb 28, 2025	35.94	36.95	35.68	36.57	36.57	0.99%	128,040
Feb 27, 2025	36.92	36.92	35.24	36.21	36.21	-1.55%	135,340
Feb 26, 2025	37.07	38.25	36.78	36.78	36.78	0.27%	127,254
Feb 25, 2025	37.86	38.09	36.10	36.68	36.68	-1.66%	199,360
Feb 24, 2025	37.86	38.94	37.22	37.30	37.30	-1.03%	217,403
Feb 21, 2025	39.68	40.56	36.94	37.69	37.69	-3.51%	292,883
Feb 20, 2025	39.16	40.06	38.19	39.06	39.06	-1.59%	220,251
Feb 19, 2025	39.41	40.04	38.32	39.69	39.69	-0.68%	216,951
Feb 18, 2025	40.96	41.32	39.71	39.96	39.96	-2.27%	172,915
Feb 14, 2025	40.67	41.52	40.40	40.89	40.89	1.94%	177,340
Feb 13, 2025	38.82	40.52	38.80	40.11	40.11	5.55%	145,185
Feb 12, 2025	38.08	38.54	37.25	38.00	38.00	-2.46%	252,308
Feb 11, 2025	40.09	40.30	38.10	38.96	38.96	-3.47%	366,279
Feb 10, 2025	40.83	41.15	40.25	40.36	40.36	-0.25%	160,571
Feb 7, 2025	40.98	41.07	39.95	40.46	40.46	-1.51%	164,189
Feb 6, 2025	41.54	42.16	40.66	41.08	41.08	0.46%	115,623
Feb 5, 2025	39.46	41.24	39.01	40.89	40.89	3.83%	160,199
Feb 4, 2025	39.74	40.19	39.24	39.38	39.38	-0.28%	199,752
Feb 3, 2025	40.11	40.98	38.90	39.49	39.49	-5.19%	303,024
Jan 31, 2025	42.58	43.10	40.90	41.65	41.65	-2.98%	232,806
Jan 30, 2025	42.30	43.15	41.97	42.93	42.93	2.63%	204,538
Jan 29, 2025	42.62	43.25	41.55	41.83	41.83	-2.36%	201,491
Jan 28, 2025	41.73	43.52	40.94	42.84	42.84	1.76%	161,793
Jan 27, 2025	42.58	42.94	41.60	42.10	42.10	-1.59%	262,088
Jan 24, 2025	43.22	43.81	42.03	42.78	42.78	-1.47%	204,602
Jan 23, 2025	42.93	43.42	41.75	43.42	43.42	0.70%	220,619
Jan 22, 2025	41.86	43.46	41.63	43.12	43.12	2.67%	169,450
Jan 21, 2025	40.79	42.23	40.79	42.00	42.00	4.12%	238,274
Jan 17, 2025	40.57	40.86	39.63	40.34	40.34	-0.12%	274,283
Jan 16, 2025	42.30	42.34	38.99	40.39	40.39	-4.24%	405,464