Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	42.86	43.00	41.31	42.18	42.18	1.83%	192,664
Jan 14, 2025	40.81	42.59	40.54	41.42	41.42	2.47%	198,047
Jan 13, 2025	40.59	41.00	39.48	40.42	40.42	-2.18%	193,261
Jan 10, 2025	40.79	41.60	40.28	41.32	41.32	-0.17%	152,494
Jan 8, 2025	41.52	41.69	40.62	41.39	41.39	-1.29%	140,667
Jan 7, 2025	43.22	43.66	40.87	41.93	41.93	-2.53%	159,925
Jan 6, 2025	43.01	43.33	41.44	43.02	43.02	0.77%	204,789
Jan 3, 2025	42.44	43.79	41.77	42.69	42.69	2.08%	237,095
Jan 2, 2025	42.76	43.61	40.57	41.82	41.82	-2.18%	266,251
Dec 31, 2024	42.66	43.68	42.36	42.75	42.75	1.06%	147,015
Dec 30, 2024	41.21	42.57	40.54	42.30	42.30	0.43%	165,686
Dec 27, 2024	42.34	42.65	40.50	42.12	42.12	-1.68%	214,295
Dec 26, 2024	40.80	42.89	40.70	42.84	42.84	4.69%	149,410
Dec 24, 2024	40.45	40.92	40.11	40.92	40.92	1.59%	49,478
Dec 23, 2024	41.10	41.55	39.82	40.28	40.28	-2.42%	150,195
Dec 20, 2024	39.86	42.62	39.33	41.28	41.28	1.70%	478,440
Dec 19, 2024	41.52	43.49	40.29	40.59	40.59	-0.22%	202,791
Dec 18, 2024	43.51	44.80	40.01	40.68	40.68	-6.50%	162,909
Dec 17, 2024	42.68	43.64	42.54	43.51	43.51	0.72%	126,865
Dec 16, 2024	42.82	44.10	42.03	43.20	43.20	0.02%	118,922
Dec 13, 2024	43.54	43.54	42.14	43.19	43.19	0.05%	186,414
Dec 12, 2024	43.61	43.78	42.51	43.17	43.17	-1.86%	136,499
Dec 11, 2024	43.32	44.34	41.95	43.99	43.99	1.55%	242,613
Dec 10, 2024	41.66	43.50	41.32	43.32	43.32	3.98%	300,966
Dec 9, 2024	42.00	43.56	40.64	41.66	41.66	1.73%	266,664
Dec 6, 2024	41.37	43.00	38.71	40.95	40.95	9.46%	362,542
Dec 5, 2024	39.34	39.34	36.50	37.41	37.41	-2.04%	300,531
Dec 4, 2024	36.71	38.41	36.51	38.19	38.19	3.41%	233,467
Dec 3, 2024	35.55	36.96	34.59	36.93	36.93	3.94%	174,624
Dec 2, 2024	33.59	36.08	33.18	35.53	35.53	5.78%	149,900
Nov 29, 2024	34.54	35.10	32.82	33.59	33.59	-2.98%	145,195
Nov 27, 2024	33.74	35.85	33.74	34.62	34.62	5.20%	205,825
Nov 26, 2024	34.59	34.63	32.56	32.91	32.91	-5.73%	160,375
Nov 25, 2024	32.70	35.75	32.45	34.91	34.91	10.47%	261,894
Nov 22, 2024	29.43	31.85	29.43	31.60	31.60	9.15%	180,189
Nov 21, 2024	29.00	29.67	28.70	28.95	28.95	0.31%	84,946
Nov 20, 2024	29.05	29.05	28.08	28.86	28.86	-2.17%	98,746
Nov 19, 2024	29.65	29.79	28.73	29.50	29.50	-2.41%	134,357
Nov 18, 2024	30.00	30.34	29.72	30.23	30.23	2.23%	125,957
Nov 15, 2024	31.08	31.08	29.19	29.57	29.57	-3.81%	86,436
Nov 14, 2024	31.15	31.68	30.42	30.74	30.74	-1.16%	115,338
Nov 13, 2024	31.02	31.75	30.76	31.10	31.10	1.90%	119,484
Nov 12, 2024	30.65	31.06	29.89	30.52	30.52	-0.29%	91,545
Nov 11, 2024	29.35	30.64	29.06	30.61	30.61	5.48%	137,220
Nov 8, 2024	29.63	29.82	28.70	29.02	29.02	-1.83%	85,526
Nov 7, 2024	29.45	30.40	29.20	29.56	29.56	0.37%	144,995
Nov 6, 2024	29.12	29.98	28.31	29.45	29.45	8.39%	337,705
Nov 5, 2024	26.23	27.48	26.23	27.17	27.17	3.94%	140,712
Nov 4, 2024	24.95	26.53	24.95	26.14	26.14	4.90%	162,342
Nov 1, 2024	25.77	26.21	24.86	24.92	24.92	-2.73%	143,543
Oct 31, 2024	26.60	26.64	25.31	25.62	25.62	-2.73%	155,556
Oct 30, 2024	27.00	27.30	26.11	26.34	26.34	-2.62%	99,293
Oct 29, 2024	26.98	27.39	26.68	27.05	27.05	-1.46%	124,114
Oct 28, 2024	26.93	27.53	26.80	27.45	27.45	2.85%	98,050
Oct 25, 2024	27.90	28.11	26.65	26.69	26.69	-2.59%	108,189
Oct 24, 2024	28.28	28.56	26.91	27.40	27.40	-2.18%	108,682
Oct 23, 2024	28.38	28.51	27.10	28.01	28.01	-1.99%	109,665
Oct 22, 2024	29.21	29.21	28.17	28.58	28.58	-3.12%	149,353
Oct 21, 2024	30.00	30.00	28.68	29.50	29.50	-2.09%	128,797
Oct 18, 2024	29.73	30.26	29.65	30.13	30.13	1.58%	136,791
Oct 17, 2024	29.22	29.67	28.97	29.66	29.66	1.61%	85,860
Oct 16, 2024	28.84	29.25	28.67	29.19	29.19	1.81%	99,391
Oct 15, 2024	28.24	29.32	28.24	28.67	28.67	1.85%	123,291
Oct 14, 2024	27.58	28.45	27.29	28.15	28.15	2.36%	137,904
Oct 11, 2024	26.66	27.52	26.66	27.50	27.50	4.09%	159,454
Oct 10, 2024	26.18	26.57	25.58	26.42	26.42	-0.86%	116,830
Oct 9, 2024	26.98	27.26	26.61	26.65	26.65	-1.77%	138,902
Oct 8, 2024	27.18	27.45	26.59	27.13	27.13	-0.84%	94,650
Oct 7, 2024	28.22	28.68	27.02	27.36	27.36	-2.98%	101,942
Oct 4, 2024	27.01	28.61	27.01	28.20	28.20	6.90%	153,419
Oct 3, 2024	25.90	26.41	25.37	26.38	26.38	0.84%	118,782
Oct 2, 2024	26.57	26.70	25.95	26.16	26.16	-2.13%	80,434
Oct 1, 2024	26.95	26.97	26.32	26.73	26.73	-1.62%	90,354
Sep 30, 2024	27.15	27.50	26.80	27.17	27.17	0.22%	90,976
Sep 27, 2024	27.41	27.76	26.93	27.11	27.11	0.26%	89,904