Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.36	37.66	36.31	37.42	37.42	4.09%	94,229
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
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