Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	39.84	39.84	36.16	37.01	37.01	-5.83%	129,793
Nov 4, 2026	37.68	39.95	37.46	39.30	39.30	7.58%	277,518
Nov 3, 2026	37.75	38.26	36.53	36.53	36.53	-2.90%	114,363
Nov 2, 2026	38.12	39.38	37.59	37.62	37.62	-0.08%	116,087
Oct 30, 2026	38.31	38.31	37.04	37.65	37.65	-0.29%	143,009
Oct 29, 2026	37.43	38.01	37.43	37.76	37.76	1.92%	127,295
Oct 28, 2026	36.39	37.23	36.39	37.05	37.05	1.53%	177,444
Oct 27, 2026	36.75	36.75	35.54	36.49	36.49	0.39%	96,987
Oct 26, 2026	36.87	37.35	36.35	36.35	36.35	-1.73%	69,491
Oct 23, 2026	36.46	37.18	36.12	36.99	36.99	-1.07%	89,558
Oct 22, 2026	35.88	37.50	35.88	37.39	37.39	3.20%	115,387
Oct 21, 2026	36.84	36.86	35.79	36.23	36.23	-1.09%	125,414
Oct 20, 2026	36.39	37.12	36.11	36.63	36.63	0.44%	82,257
Oct 19, 2026	37.10	37.16	36.23	36.47	36.47	-1.70%	95,840
Oct 16, 2026	37.56	38.19	36.54	37.10	37.10	-0.86%	123,293
Oct 15, 2026	36.36	37.66	36.31	37.42	37.42	4.09%	94,223
Oct 14, 2026	35.60	36.02	35.12	35.95	35.95	-0.58%	146,276
Oct 13, 2026	36.52	37.25	35.80	36.16	36.16	0.06%	87,866
Oct 12, 2026	36.01	36.77	35.83	36.14	36.14	-1.01%	98,188
Oct 9, 2026	37.28	37.46	35.67	36.51	36.51	-0.98%	83,239
Oct 8, 2026	36.04	37.06	36.04	36.87	36.87	1.10%	116,036
Oct 7, 2026	35.34	36.97	34.87	36.47	36.47	0.91%	106,219
Oct 6, 2026	35.76	36.35	35.41	36.14	36.14	1.35%	73,805
Oct 5, 2026	34.86	35.67	34.43	35.66	35.66	2.47%	117,900
Oct 2, 2026	35.34	35.34	34.57	34.80	34.80	-0.03%	113,887
Oct 1, 2026	34.08	35.32	33.43	34.81	34.81	1.96%	113,047
Sep 30, 2026	34.61	34.61	33.34	34.14	34.14	-1.04%	150,940
Sep 29, 2026	34.89	35.02	34.19	34.50	34.50	-1.12%	95,543
Sep 28, 2026	34.43	35.39	34.43	34.89	34.89	1.01%	121,848
Sep 25, 2026	34.67	35.12	34.54	34.54	34.54	0.26%	73,048
Sep 24, 2026	34.39	35.01	34.05	34.45	34.45	0.85%	140,177
Sep 23, 2026	34.83	35.41	34.08	34.16	34.16	-2.62%	139,770
Sep 22, 2026	34.30	35.43	34.25	35.08	35.08	4.31%	145,048
Sep 21, 2026	32.46	34.03	32.46	33.63	33.63	2.66%	142,540
Sep 18, 2026	33.16	33.51	32.67	32.76	32.76	-1.53%	418,230
Sep 17, 2026	33.93	34.15	33.17	33.27	33.27	-0.36%	208,980
Sep 16, 2026	34.42	34.56	33.37	33.39	33.39	-2.51%	137,251
Sep 15, 2026	34.87	35.06	34.16	34.25	34.25	-2.06%	280,726
Sep 14, 2026	34.83	35.89	34.75	34.97	34.97	-0.43%	144,430
Sep 11, 2026	33.81	35.40	33.81	35.12	35.12	5.43%	262,567
Sep 10, 2026	33.77	34.70	32.95	33.31	33.31	-2.97%	203,530
Sep 9, 2026	34.37	34.93	34.22	34.33	34.33	-0.64%	219,983
Sep 8, 2026	35.94	36.91	34.55	34.55	34.55	-3.52%	306,916
Sep 4, 2026	33.70	36.11	33.26	35.81	35.81	3.98%	332,369
Sep 3, 2026	36.28	36.28	33.37	34.44	34.44	2.74%	417,573
Sep 2, 2026	32.98	33.73	32.63	33.52	33.52	3.11%	273,179
Sep 1, 2026	33.04	33.47	32.26	32.51	32.51	-2.87%	263,152
Aug 31, 2026	33.22	33.59	32.28	33.47	33.47	0.48%	328,549
Aug 28, 2026	33.15	34.12	32.73	33.31	33.31	1.00%	163,771
Aug 27, 2026	34.26	34.49	32.78	32.98	32.98	-4.54%	252,867