Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	33.84	35.16	33.84	34.55	34.55	2.74%	308,399
Aug 25, 2026	35.04	35.04	33.28	33.63	33.63	-4.13%	303,295
Aug 24, 2026	35.23	35.98	34.83	35.08	35.08	0.03%	212,063
Aug 21, 2026	34.56	35.30	34.45	35.07	35.07	2.69%	200,117
Aug 20, 2026	34.26	34.79	33.74	34.15	34.15	-2.51%	212,257
Aug 19, 2026	35.14	35.73	34.87	35.03	35.03	0.60%	158,525
Aug 18, 2026	34.59	35.40	34.21	34.82	34.82	0.52%	230,644
Aug 17, 2026	35.00	35.23	34.12	34.64	34.64	-1.56%	271,462
Aug 14, 2026	35.51	35.53	34.85	35.19	35.19	-0.87%	184,013
Aug 13, 2026	35.67	36.16	34.84	35.50	35.50	0.97%	361,698
Aug 12, 2026	36.82	36.87	34.99	35.16	35.16	-4.51%	218,510
Aug 11, 2026	37.60	38.45	36.32	36.82	36.82	-2.36%	132,869
Aug 10, 2026	38.48	39.50	37.54	37.71	37.71	-0.71%	249,488
Aug 7, 2026	38.36	38.66	37.33	37.98	37.98	-1.33%	234,768
Aug 6, 2026	39.27	39.93	38.34	38.49	38.49	-1.96%	115,928
Aug 5, 2026	39.44	40.24	39.22	39.26	39.26	-0.61%	143,266
Aug 4, 2026	39.49	40.49	38.91	39.50	39.50	0.92%	114,924
Aug 3, 2026	38.89	40.49	38.86	39.14	39.14	2.41%	270,277
Jul 31, 2026	38.21	38.80	37.05	38.22	38.22	-0.98%	93,739
Jul 30, 2026	38.99	39.08	37.81	38.60	38.60	-1.23%	114,160
Jul 29, 2026	38.43	39.60	37.58	39.08	39.08	0.39%	145,557
Jul 28, 2026	37.92	38.96	37.73	38.93	38.93	3.92%	199,589
Jul 27, 2026	36.45	37.49	36.45	37.46	37.46	4.96%	179,525
Jul 24, 2026	35.33	36.01	34.34	35.69	35.69	2.23%	121,034
Jul 23, 2026	35.35	35.96	34.34	34.91	34.91	-3.03%	172,339
Jul 22, 2026	36.27	36.36	35.58	36.00	36.00	-0.61%	182,411
Jul 21, 2026	37.32	37.32	35.84	36.22	36.22	-2.61%	172,015
Jul 20, 2026	36.84	37.99	35.98	37.19	37.19	0.60%	162,969
Jul 17, 2026	36.58	38.49	36.58	36.97	36.97	-0.94%	154,529