Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	35.19	37.56	35.19	37.32	37.32	5.87%	252,613
Jul 15, 2026	34.35	36.29	34.35	35.25	35.25	2.62%	126,941
Jul 14, 2026	35.01	35.01	33.98	34.35	34.35	-0.20%	110,205
Jul 13, 2026	35.08	35.52	34.10	34.42	34.42	0.88%	132,660
Jul 10, 2026	33.50	34.75	33.50	34.12	34.12	1.64%	72,753
Jul 9, 2026	33.02	33.97	32.82	33.57	33.57	2.44%	150,459
Jul 8, 2026	33.05	33.06	32.05	32.77	32.77	-2.00%	162,742
Jul 7, 2026	33.67	34.01	32.92	33.44	33.44	0.81%	184,117
Jul 6, 2026	32.81	33.40	32.72	33.17	33.17	0.03%	166,289
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