Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.74	25.82	24.78	24.84	24.84	-3.12%	249,430
Mar 19, 2026	25.14	26.24	24.87	25.64	25.64	1.10%	330,477
Mar 18, 2026	25.73	26.59	25.32	25.36	25.36	-2.87%	106,876
Mar 17, 2026	26.51	27.11	25.63	26.11	26.11	-0.87%	153,696
Mar 16, 2026	25.46	26.79	25.46	26.34	26.34	5.32%	333,677
Mar 13, 2026	25.21	25.30	24.45	25.01	25.01	-0.28%	224,630
Mar 12, 2026	25.15	26.05	25.03	25.08	25.08	-2.68%	144,053
Mar 11, 2026	26.56	26.89	25.63	25.77	25.77	-3.63%	197,348
Mar 10, 2026	25.50	28.13	25.39	26.74	26.74	3.28%	282,516
Mar 9, 2026	26.10	26.25	24.38	25.89	25.89	-2.30%	530,684
Mar 6, 2026	31.01	31.28	26.49	26.50	26.50	1.57%	568,489
Mar 5, 2026	25.80	26.85	25.64	26.09	26.09	-1.10%	216,740
Mar 4, 2026	26.44	26.91	25.84	26.38	26.38	1.46%	198,532
Mar 3, 2026	25.21	26.24	24.40	26.00	26.00	-0.69%	169,345
Mar 2, 2026	26.23	26.80	25.09	26.18	26.18	-3.89%	252,633
Feb 27, 2026	27.27	27.27	26.12	27.24	27.24	-0.98%	216,900
Feb 26, 2026	27.03	28.38	26.70	27.51	27.51	2.80%	179,966
Feb 25, 2026	26.80	26.80	25.60	26.76	26.76	0.60%	201,649
Feb 24, 2026	26.35	26.99	25.01	26.60	26.60	0.83%	241,105
Feb 23, 2026	29.25	29.59	26.31	26.38	26.38	-9.81%	327,307
Feb 20, 2026	27.96	29.70	27.96	29.25	29.25	3.76%	1,074,215
Feb 19, 2026	28.19	28.45	27.80	28.19	28.19	-0.49%	156,143
Feb 18, 2026	27.70	29.07	27.70	28.33	28.33	1.91%	148,718
Feb 17, 2026	27.84	28.11	27.50	27.80	27.80	0.43%	179,162
Feb 13, 2026	28.25	28.45	27.57	27.68	27.68	-0.29%	236,937
Feb 12, 2026	28.88	29.49	27.38	27.76	27.76	-2.32%	169,997
Feb 11, 2026	28.86	29.16	27.87	28.42	28.42	-1.08%	87,804
Feb 10, 2026	28.65	29.88	28.49	28.73	28.73	-0.86%	170,255
Feb 9, 2026	29.02	29.05	28.35	28.98	28.98	-0.31%	104,393
Feb 6, 2026	28.11	29.24	27.90	29.07	29.07	6.13%	166,756
Feb 5, 2026	28.51	28.74	27.07	27.39	27.39	-4.20%	259,578
Feb 4, 2026	28.92	29.13	27.55	28.59	28.59	-0.10%	144,276
Feb 3, 2026	28.95	29.64	28.23	28.62	28.62	-1.21%	169,750
Feb 2, 2026	29.02	30.94	28.67	28.97	28.97	0.14%	194,805
Jan 30, 2026	30.33	30.42	28.51	28.93	28.93	-5.92%	269,947
Jan 29, 2026	30.80	31.28	29.88	30.75	30.75	0.10%	190,372
Jan 28, 2026	32.29	32.54	30.69	30.72	30.72	-4.30%	186,758
Jan 27, 2026	32.84	32.84	31.30	32.10	32.10	-2.01%	286,333
Jan 26, 2026	33.95	34.06	32.76	32.76	32.76	-3.45%	342,893
Jan 23, 2026	34.96	34.96	33.65	33.93	33.93	-3.20%	325,543
Jan 22, 2026	38.48	38.95	35.03	35.05	35.05	-8.25%	245,296
Jan 21, 2026	36.96	38.81	36.96	38.20	38.20	4.37%	223,818
Jan 20, 2026	37.19	37.99	36.20	36.60	36.60	-3.10%	302,834
Jan 16, 2026	36.59	37.85	36.05	37.77	37.77	2.75%	205,915
Jan 15, 2026	35.69	37.42	35.16	36.76	36.76	3.14%	280,998
Jan 14, 2026	34.31	36.30	34.31	35.64	35.64	3.12%	260,883
Jan 13, 2026	33.06	35.99	32.50	34.56	34.56	6.57%	506,845
Jan 12, 2026	32.28	33.30	30.43	32.43	32.43	8.14%	429,137
Jan 9, 2026	28.90	30.63	28.30	29.99	29.99	2.74%	397,673
Jan 8, 2026	26.09	29.75	26.09	29.19	29.19	10.86%	247,165