Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	27.09	27.15	25.98	26.33	26.33	-3.34%	114,571
Jan 6, 2026	26.45	28.24	26.41	27.24	27.24	2.44%	218,239
Jan 5, 2026	24.87	26.75	24.87	26.59	26.59	7.52%	172,815
Jan 2, 2026	25.00	25.09	24.11	24.73	24.73	-0.16%	95,463
Dec 31, 2025	25.43	25.53	24.63	24.77	24.77	-2.33%	99,471
Dec 30, 2025	24.70	25.51	24.47	25.36	25.36	2.26%	116,559
Dec 29, 2025	25.26	25.46	23.91	24.80	24.80	-2.94%	239,063
Dec 26, 2025	23.23	25.58	23.23	25.55	25.55	9.61%	340,794
Dec 24, 2025	22.05	23.33	21.93	23.31	23.31	6.20%	158,044
Dec 23, 2025	22.59	22.78	21.94	21.95	21.95	-2.70%	224,205
Dec 22, 2025	23.23	23.23	22.44	22.56	22.56	-3.22%	100,371
Dec 19, 2025	23.82	23.88	22.88	23.31	23.31	-2.63%	230,007
Dec 18, 2025	24.00	24.48	23.77	23.94	23.94	0.84%	85,134
Dec 17, 2025	23.96	24.15	23.42	23.74	23.74	-0.88%	150,536
Dec 16, 2025	23.66	24.18	23.57	23.95	23.95	1.18%	160,315
Dec 15, 2025	24.13	24.60	23.65	23.67	23.67	-1.74%	224,054
Dec 12, 2025	24.30	24.87	23.97	24.09	24.09	-0.58%	207,170
Dec 11, 2025	23.53	24.29	23.53	24.23	24.23	1.81%	126,536
Dec 10, 2025	23.56	24.38	23.34	23.80	23.80	1.67%	134,652
Dec 9, 2025	23.25	23.93	23.12	23.41	23.41	-0.64%	135,721
Dec 8, 2025	23.00	24.08	22.63	23.56	23.56	3.65%	313,578
Dec 5, 2025	24.40	25.50	22.72	22.73	22.73	-6.77%	384,478
Dec 4, 2025	24.55	26.50	22.05	24.38	24.38	-30.84%	751,818
Dec 3, 2025	35.60	36.26	34.66	35.25	35.25	-0.42%	400,057
Dec 2, 2025	35.83	36.17	35.40	35.40	35.40	-0.95%	135,127
Dec 1, 2025	35.19	36.55	35.10	35.74	35.74	-0.31%	203,646
Nov 28, 2025	35.60	35.88	34.92	35.85	35.85	1.64%	44,753
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%	370,815