Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.01	37.06	36.01	37.02	37.02	3.73%	133,797
May 21, 2026	33.02	35.71	32.74	35.69	35.69	6.92%	127,595
May 20, 2026	32.57	33.60	32.05	33.38	33.38	2.87%	129,523
May 19, 2026	32.13	32.88	31.30	32.45	32.45	0.78%	150,952
May 18, 2026	33.20	33.76	31.97	32.20	32.20	-2.60%	320,736
May 15, 2026	32.02	33.06	31.75	33.06	33.06	3.25%	162,523
May 14, 2026	32.07	32.57	31.54	32.02	32.02	0.95%	97,837
May 13, 2026	31.34	31.88	30.80	31.72	31.72	0.03%	157,642
May 12, 2026	32.30	32.30	30.90	31.71	31.71	-3.35%	176,470
May 11, 2026	34.60	34.60	32.21	32.81	32.81	-5.96%	281,988
May 8, 2026	33.74	34.93	33.27	34.89	34.89	3.38%	78,860
May 7, 2026	34.31	34.87	33.44	33.75	33.75	-2.57%	146,395
May 6, 2026	34.84	35.45	34.27	34.64	34.64	0.41%	125,812
May 5, 2026	33.13	34.93	33.13	34.50	34.50	3.85%	134,855
May 4, 2026	34.42	34.68	31.58	33.22	33.22	-4.65%	217,509
May 1, 2026	35.28	36.36	34.36	34.84	34.84	-1.83%	226,991
Apr 30, 2026	34.44	35.68	34.44	35.49	35.49	2.63%	86,622
Apr 29, 2026	35.75	36.16	34.15	34.58	34.58	-4.02%	108,896
Apr 28, 2026	35.50	36.29	34.62	36.03	36.03	1.78%	182,698
Apr 27, 2026	35.19	35.84	34.06	35.40	35.40	0.71%	215,322
Apr 24, 2026	35.80	35.80	34.97	35.15	35.15	-1.46%	108,341
Apr 23, 2026	36.85	36.85	35.01	35.67	35.67	-3.02%	144,410
Apr 22, 2026	36.69	36.79	36.08	36.78	36.78	1.13%	105,373
Apr 21, 2026	36.67	37.54	35.94	36.37	36.37	-0.47%	167,778
Apr 20, 2026	35.57	36.94	35.57	36.54	36.54	1.50%	652,275
Apr 17, 2026	35.42	36.72	35.01	36.00	36.00	4.35%	283,015
Apr 16, 2026	33.22	35.48	33.15	34.50	34.50	2.83%	356,783
Apr 15, 2026	32.89	33.86	31.91	33.55	33.55	1.88%	287,479
Apr 14, 2026	32.65	33.58	32.63	32.93	32.93	0.86%	347,927
Apr 13, 2026	31.64	33.26	31.20	32.65	32.65	2.77%	239,877
Apr 10, 2026	31.92	32.31	31.06	31.77	31.77	0.63%	164,889
Apr 9, 2026	30.65	32.00	30.53	31.57	31.57	1.94%	434,762
Apr 8, 2026	30.82	31.59	30.20	30.97	30.97	5.59%	541,085
Apr 7, 2026	29.24	30.88	28.85	29.33	29.33	-0.78%	505,110
Apr 6, 2026	28.34	30.15	28.34	29.56	29.56	4.12%	510,935
Apr 2, 2026	27.85	28.70	27.48	28.39	28.39	-0.73%	200,439
Apr 1, 2026	29.10	29.52	28.42	28.60	28.60	-1.35%	161,130
Mar 31, 2026	28.54	29.55	28.20	28.99	28.99	4.24%	292,724
Mar 30, 2026	28.27	28.90	27.66	27.81	27.81	-0.57%	158,391
Mar 27, 2026	28.23	28.58	27.25	27.97	27.97	-2.88%	246,027
Mar 26, 2026	27.07	28.90	27.07	28.80	28.80	4.42%	243,648
Mar 25, 2026	26.91	28.00	26.08	27.58	27.58	4.04%	244,315
Mar 24, 2026	25.45	26.65	25.45	26.51	26.51	2.04%	202,740
Mar 23, 2026	25.85	26.74	25.69	25.98	25.98	4.59%	203,369
Mar 20, 2026	25.74	25.82	24.78	24.84	24.84	-3.12%	252,126
Mar 19, 2026	25.14	26.24	24.87	25.64	25.64	1.10%	333,970
Mar 18, 2026	25.73	26.59	25.32	25.36	25.36	-2.87%	107,686
Mar 17, 2026	26.51	27.11	25.63	26.11	26.11	-0.87%	154,852
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