Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.58	34.44	32.48	33.16	33.16	-2.18%	233,721
Jul 1, 2026	34.14	34.50	33.58	33.90	33.90	0.38%	161,896
Jun 30, 2026	34.66	34.66	32.86	33.77	33.77	-2.96%	242,173
Jun 29, 2026	34.55	35.68	33.93	34.80	34.80	-3.81%	206,043
Jun 26, 2026	34.51	36.29	33.99	36.18	36.18	4.15%	255,670
Jun 25, 2026	35.42	35.65	34.51	34.74	34.74	-1.64%	155,417
Jun 24, 2026	33.88	35.59	33.88	35.32	35.32	4.44%	137,083
Jun 23, 2026	35.25	35.96	33.74	33.82	33.82	-5.50%	171,954
Jun 22, 2026	35.71	35.92	34.66	35.79	35.79	0.34%	277,007
Jun 18, 2026	35.33	36.30	35.22	35.67	35.67	3.18%	297,990
Jun 17, 2026	36.15	37.00	34.38	34.57	34.57	-3.68%	290,564
Jun 16, 2026	39.30	40.20	35.83	35.89	35.89	-8.42%	279,170
Jun 15, 2026	43.21	43.26	38.79	39.19	39.19	-7.79%	298,300
Jun 12, 2026	42.93	43.60	42.20	42.50	42.50	-0.51%	187,491
Jun 11, 2026	39.63	42.72	39.29	42.72	42.72	9.48%	194,495
Jun 10, 2026	39.29	40.46	38.38	39.02	39.02	-1.69%	116,039
Jun 9, 2026	39.48	41.30	38.86	39.69	39.69	1.22%	205,900
Jun 8, 2026	38.26	39.85	38.07	39.21	39.21	3.37%	151,668
Jun 5, 2026	39.47	40.31	37.88	37.93	37.93	-4.96%	125,737
Jun 4, 2026	39.50	40.39	38.97	39.91	39.91	2.57%	144,172
Jun 3, 2026	38.91	39.50	38.12	38.91	38.91	-1.29%	205,268
Jun 2, 2026	37.22	40.04	37.13	39.42	39.42	5.80%	318,843
Jun 1, 2026	37.79	38.35	35.71	37.26	37.26	-2.89%	266,897
May 29, 2026	36.46	38.94	33.69	38.37	38.37	5.47%	387,219
May 28, 2026	37.13	38.20	36.17	36.38	36.38	-2.15%	341,392
May 27, 2026	36.43	37.79	35.96	37.18	37.18	-0.54%	237,954
May 26, 2026	37.67	37.83	36.79	37.38	37.38	0.97%	188,906
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