Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	31.28	32.22	31.00	31.15	31.15	1.27%	75,350
Oct 24, 2025	30.66	30.77	30.21	30.76	30.76	1.96%	66,835
Oct 23, 2025	29.05	30.22	29.05	30.17	30.17	3.82%	117,132
Oct 22, 2025	29.79	29.98	28.79	29.06	29.06	-2.29%	74,989
Oct 21, 2025	29.44	29.94	29.44	29.74	29.74	0.81%	46,204
Oct 20, 2025	28.95	29.53	28.94	29.50	29.50	3.11%	61,115
Oct 17, 2025	28.79	28.99	28.27	28.61	28.61	-1.14%	93,921
Oct 16, 2025	29.26	29.51	28.26	28.94	28.94	-1.56%	123,568
Oct 15, 2025	29.00	29.87	28.39	29.40	29.40	2.55%	92,499
Oct 14, 2025	27.18	28.74	26.87	28.67	28.67	3.84%	89,489
Oct 13, 2025	26.80	27.68	26.80	27.61	27.61	5.58%	109,448
Oct 10, 2025	28.17	28.17	26.08	26.15	26.15	-6.71%	92,399
Oct 9, 2025	28.48	28.48	27.72	28.03	28.03	-1.92%	71,323
Oct 8, 2025	28.46	28.91	28.14	28.58	28.58	0.88%	82,488
Oct 7, 2025	29.26	29.64	28.06	28.33	28.33	-2.98%	123,071
Oct 6, 2025	30.16	30.21	29.00	29.20	29.20	-3.31%	76,288
Oct 3, 2025	30.15	30.74	30.06	30.20	30.20	0.73%	79,089
Oct 2, 2025	29.84	30.05	29.04	29.98	29.98	0.50%	86,607
Oct 1, 2025	28.65	30.14	28.65	29.83	29.83	2.90%	122,119
Sep 30, 2025	29.34	29.38	28.32	28.99	28.99	-0.28%	94,145
Sep 29, 2025	30.59	30.59	28.66	29.07	29.07	-3.93%	124,206
Sep 26, 2025	30.80	30.86	30.25	30.26	30.26	-1.47%	110,411
Sep 25, 2025	31.52	31.57	30.45	30.71	30.71	-3.82%	114,551
Sep 24, 2025	31.90	32.67	31.69	31.93	31.93	0.41%	87,575
Sep 23, 2025	32.38	33.02	31.61	31.80	31.80	-1.06%	96,173
Sep 22, 2025	33.05	33.51	32.06	32.14	32.14	-2.99%	148,267
Sep 19, 2025	35.26	35.26	33.09	33.13	33.13	-6.04%	312,482
Sep 18, 2025	34.88	35.36	34.49	35.26	35.26	1.94%	127,758
Sep 17, 2025	33.73	35.53	33.73	34.59	34.59	2.73%	309,129
Sep 16, 2025	33.55	33.80	32.92	33.67	33.67	0.42%	230,771
Sep 15, 2025	33.46	34.10	33.10	33.53	33.53	1.02%	280,083
Sep 12, 2025	33.51	33.58	32.38	33.19	33.19	-1.92%	221,756
Sep 11, 2025	32.99	33.86	32.73	33.84	33.84	2.89%	143,292
Sep 10, 2025	31.33	33.19	31.26	32.89	32.89	3.82%	164,071
Sep 9, 2025	32.82	33.41	31.54	31.68	31.68	-4.12%	146,651
Sep 8, 2025	33.57	34.32	32.77	33.04	33.04	-0.96%	170,368
Sep 5, 2025	33.55	34.36	33.07	33.36	33.36	-0.95%	207,850
Sep 4, 2025	31.69	34.06	31.44	33.68	33.68	6.62%	207,796
Sep 3, 2025	32.07	32.56	31.18	31.59	31.59	-1.62%	176,603
Sep 2, 2025	31.38	32.35	31.20	32.11	32.11	0.41%	230,263
Aug 29, 2025	31.00	32.92	30.43	31.98	31.98	3.03%	315,083
Aug 28, 2025	31.20	33.57	28.24	31.04	31.04	-5.91%	436,152
Aug 27, 2025	31.85	33.16	31.85	32.99	32.99	2.58%	244,443
Aug 26, 2025	30.29	33.61	30.12	32.16	32.16	13.00%	777,459
Aug 25, 2025	27.94	28.73	27.94	28.46	28.46	-0.35%	181,204
Aug 22, 2025	27.30	29.05	27.18	28.56	28.56	5.66%	293,866
Aug 21, 2025	25.68	27.30	24.98	27.03	27.03	5.50%	132,578
Aug 20, 2025	25.82	26.04	25.25	25.62	25.62	-1.23%	316,220
Aug 19, 2025	25.87	26.37	25.64	25.94	25.94	1.05%	81,630
Aug 18, 2025	25.45	26.37	25.45	25.67	25.67	-0.08%	175,041