Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	17.83	19.11	17.81	19.07	19.07	6.83%	327,657
Apr 16, 2025	17.78	18.10	17.28	17.85	17.85	-0.39%	253,366
Apr 15, 2025	18.04	18.71	17.54	17.92	17.92	-1.54%	693,791
Apr 14, 2025	19.11	19.11	17.42	18.20	18.20	-2.26%	370,790
Apr 11, 2025	18.98	19.11	17.53	18.62	18.62	-1.48%	352,835
Apr 10, 2025	19.27	19.32	18.22	18.90	18.90	-7.44%	390,182
Apr 9, 2025	16.95	21.31	16.89	20.42	20.42	18.72%	738,370
Apr 8, 2025	19.79	20.00	16.19	17.20	17.20	-10.65%	697,042
Apr 7, 2025	17.07	20.00	16.42	19.25	19.25	6.94%	481,172
Apr 4, 2025	17.55	19.28	16.41	18.00	18.00	-2.96%	941,648
Apr 3, 2025	19.57	19.74	18.33	18.55	18.55	-16.25%	698,113
Apr 2, 2025	21.32	22.51	21.22	22.15	22.15	1.70%	269,250
Apr 1, 2025	21.21	22.25	21.01	21.78	21.78	2.59%	223,836
Mar 31, 2025	20.25	21.30	20.25	21.23	21.23	1.43%	325,167
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