Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	35.28	36.36	34.36	34.84	34.84	-1.83%	226,934
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%	148,907
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%	167,667
Apr 20, 2026	35.57	36.94	35.57	36.54	36.54	1.50%	651,475
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%	356,781
Apr 15, 2026	32.89	33.86	31.91	33.55	33.55	1.88%	287,478
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%	239,865
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%	541,082
Apr 7, 2026	29.24	30.88	28.85	29.33	29.33	-0.78%	505,038
Apr 6, 2026	28.34	30.15	28.34	29.56	29.56	4.12%	510,925
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%	161,090
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%	243,626
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%	189,782
Mar 23, 2026	25.85	26.74	25.69	25.98	25.98	4.59%	203,329
Mar 20, 2026	25.74	25.82	24.78	24.84	24.84	-3.12%	249,430
Mar 19, 2026	25.14	26.24	24.87	25.64	25.64	1.10%	330,477
Mar 18, 2026	25.73	26.59	25.32	25.36	25.36	-2.87%	106,876
Mar 17, 2026	26.51	27.11	25.63	26.11	26.11	-0.87%	153,696
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
Mar 12, 2026	25.15	26.05	25.03	25.08	25.08	-2.68%	144,053
Mar 11, 2026	26.56	26.89	25.63	25.77	25.77	-3.63%	197,348
Mar 10, 2026	25.50	28.13	25.39	26.74	26.74	3.28%	282,516
Mar 9, 2026	26.10	26.25	24.38	25.89	25.89	-2.30%	530,684
Mar 6, 2026	31.01	31.28	26.49	26.50	26.50	1.57%	568,489
Mar 5, 2026	25.80	26.85	25.64	26.09	26.09	-1.10%	216,740
Mar 4, 2026	26.44	26.91	25.84	26.38	26.38	1.46%	198,532
Mar 3, 2026	25.21	26.24	24.40	26.00	26.00	-0.69%	169,345
Mar 2, 2026	26.23	26.80	25.09	26.18	26.18	-3.89%	252,633
Feb 27, 2026	27.27	27.27	26.12	27.24	27.24	-0.98%	216,900
Feb 26, 2026	27.03	28.38	26.70	27.51	27.51	2.80%	179,966
Feb 25, 2026	26.80	26.80	25.60	26.76	26.76	0.60%	201,649
Feb 24, 2026	26.35	26.99	25.01	26.60	26.60	0.83%	241,105
Feb 23, 2026	29.25	29.59	26.31	26.38	26.38	-9.81%	327,307
Feb 20, 2026	27.96	29.70	27.96	29.25	29.25	3.76%	1,074,215