Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	32.49	33.21	32.10	32.60	32.60	-0.49%	137,455
Nov 21, 2025	30.58	33.28	30.58	32.76	32.76	8.30%	104,471
Nov 20, 2025	30.94	31.58	30.00	30.25	30.25	-0.43%	70,602
Nov 19, 2025	30.19	30.89	30.14	30.38	30.38	-0.36%	52,793
Nov 18, 2025	30.29	30.84	30.05	30.49	30.49	-0.85%	78,957
Nov 17, 2025	31.50	31.54	30.44	30.75	30.75	-3.36%	81,755
Nov 14, 2025	31.91	32.16	31.23	31.82	31.82	-1.67%	43,129
Nov 13, 2025	32.39	32.96	31.72	32.36	32.36	-0.15%	47,857
Nov 12, 2025	31.53	32.50	30.92	32.41	32.41	3.55%	75,174
Nov 11, 2025	31.47	31.64	30.91	31.30	31.30	-0.32%	50,144
Nov 10, 2025	31.65	31.88	30.98	31.40	31.40	0.16%	47,345
Nov 7, 2025	30.60	31.36	30.39	31.35	31.35	2.22%	65,035
Nov 6, 2025	30.40	30.82	30.01	30.67	30.67	-0.23%	68,840
Nov 5, 2025	28.98	31.27	27.85	30.74	30.74	7.18%	105,865