5 DAY PERFORMANCE
-9.35%
1 MONTH PERFORMANCE
-42.71%
3 MONTH PERFORMANCE
-50.26%
6 MONTH PERFORMANCE
-22.72%
YEAR-TO-DATE PERFORMANCE
-50.99%
1 YEAR PERFORMANCE
-25.55%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $21.77 | $20.93 (-3.86%) | $22.04 | $20.58 | 360,896 | $235.16 M |
| 03/27/2025 | $22.26 | $22.21 (-0.22%) | $22.64 | $22.04 | 435,401 | $249.54 M |
| 03/26/2025 | $22.40 | $22.37 (-0.13%) | $22.49 | $21.39 | 372,935 | $251.34 M |
| 03/25/2025 | $23.17 | $22.59 (-2.5%) | $23.29 | $22.45 | 464,353 | $253.81 M |
| 03/24/2025 | $22.39 | $23.11 (3.22%) | $23.27 | $22.35 | 205,215 | $259.66 M |
| 03/21/2025 | $22.63 | $22.09 (-2.39%) | $22.72 | $21.68 | 682,100 | $248.19 M |
| 03/20/2025 | $22.37 | $22.04 (-1.48%) | $23.22 | $21.49 | 381,100 | $247.63 M |
| 03/19/2025 | $21.73 | $22.75 (4.69%) | $23.12 | $21.62 | 287,500 | $255.61 M |
| 03/18/2025 | $21.51 | $21.49 (-0.09%) | $21.94 | $21.07 | 427,700 | $241.45 M |
| 03/17/2025 | $20.80 | $21.76 (4.62%) | $21.85 | $20.74 | 409,339 | $244.49 M |
| 03/14/2025 | $21.35 | $20.71 (-3%) | $21.91 | $20.64 | 345,100 | $222.36 M |
| 03/13/2025 | $21.13 | $21.00 (-0.62%) | $21.30 | $20.28 | 473,500 | $225.48 M |
| 03/12/2025 | $20.58 | $21.22 (3.11%) | $21.42 | $20.09 | 548,570 | $227.84 M |
| 03/11/2025 | $22.23 | $20.17 (-9.27%) | $22.39 | $20.12 | 715,300 | $216.57 M |
| 03/10/2025 | $26.12 | $22.51 (-13.82%) | $27.40 | $21.94 | 1.05 M | $241.69 M |
| 03/07/2025 | $24.14 | $27.11 (12.3%) | $28.34 | $23.86 | 1.23 M | $291.08 M |
| 03/06/2025 | $31.96 | $32.40 (1.38%) | $33.36 | $31.77 | 280,734 | $347.88 M |
| 03/05/2025 | $32.59 | $32.61 (0.06%) | $33.24 | $31.77 | 227,520 | $350.13 M |
| 03/04/2025 | $33.58 | $32.97 (-1.82%) | $33.90 | $32.51 | 278,841 | $354.00 M |
| 03/03/2025 | $37.00 | $34.61 (-6.46%) | $37.21 | $34.04 | 149,925 | $371.61 M |
| 02/28/2025 | $35.94 | $36.57 (1.75%) | $36.95 | $35.68 | 128,040 | $392.65 M |
| 02/27/2025 | $36.92 | $36.21 (-1.92%) | $36.92 | $35.24 | 135,340 | $388.79 M |
| 02/26/2025 | $37.07 | $36.78 (-0.78%) | $38.25 | $36.78 | 127,300 | $394.91 M |
| 02/25/2025 | $37.86 | $36.68 (-3.12%) | $38.09 | $36.10 | 199,400 | $393.83 M |
| 02/24/2025 | $37.86 | $37.30 (-1.48%) | $38.94 | $37.22 | 217,403 | $400.49 M |
| 02/21/2025 | $39.68 | $37.69 (-5.02%) | $40.56 | $36.94 | 292,900 | $404.68 M |
| 02/20/2025 | $39.16 | $39.06 (-0.26%) | $40.06 | $38.19 | 220,300 | $419.39 M |
| 02/19/2025 | $39.41 | $39.69 (0.71%) | $40.04 | $38.32 | 217,000 | $426.15 M |
| 02/18/2025 | $40.96 | $39.96 (-2.44%) | $41.32 | $39.71 | 172,915 | $429.05 M |
| 02/14/2025 | $40.67 | $40.89 (0.54%) | $41.52 | $40.40 | 177,340 | $439.04 M |
| 02/13/2025 | $38.82 | $40.11 (3.32%) | $40.52 | $38.80 | 145,200 | $430.66 M |
| 02/12/2025 | $38.08 | $38.00 (-0.21%) | $38.54 | $37.25 | 252,308 | $408.01 M |
| 02/11/2025 | $40.09 | $38.96 (-2.82%) | $40.30 | $38.10 | 366,300 | $418.31 M |
| 02/10/2025 | $40.83 | $40.36 (-1.15%) | $41.15 | $40.25 | 160,600 | $433.35 M |
| 02/07/2025 | $40.98 | $40.46 (-1.27%) | $41.07 | $39.95 | 164,200 | $434.42 M |
| 02/06/2025 | $41.54 | $41.08 (-1.11%) | $42.16 | $40.66 | 115,623 | $441.08 M |
| 02/05/2025 | $39.46 | $40.89 (3.62%) | $41.24 | $39.01 | 160,200 | $439.04 M |
| 02/04/2025 | $39.74 | $39.38 (-0.91%) | $40.19 | $39.24 | 199,800 | $422.82 M |
| 02/03/2025 | $40.11 | $39.49 (-1.55%) | $40.98 | $38.90 | 303,024 | $424.00 M |
| 01/31/2025 | $42.58 | $41.65 (-2.18%) | $43.10 | $40.90 | 232,806 | $447.20 M |
| 01/30/2025 | $42.30 | $42.93 (1.49%) | $43.15 | $41.97 | 204,538 | $460.94 M |
| 01/29/2025 | $42.62 | $41.83 (-1.85%) | $43.25 | $41.55 | 201,500 | $449.13 M |
| 01/28/2025 | $41.73 | $42.84 (2.66%) | $43.52 | $40.94 | 161,800 | $459.97 M |
| 01/27/2025 | $42.58 | $42.10 (-1.13%) | $42.94 | $41.60 | 262,100 | $452.03 M |
| 01/24/2025 | $43.22 | $42.78 (-1.02%) | $43.81 | $42.03 | 204,602 | $459.33 M |
| 01/23/2025 | $42.93 | $43.42 (1.14%) | $43.42 | $41.75 | 220,619 | $466.20 M |
| 01/22/2025 | $41.86 | $43.12 (3.01%) | $43.46 | $41.63 | 169,450 | $462.98 M |
| 01/21/2025 | $40.79 | $42.00 (2.97%) | $42.23 | $40.79 | 238,300 | $450.95 M |
| 01/17/2025 | $40.57 | $40.34 (-0.57%) | $40.86 | $39.63 | 274,300 | $433.13 M |
| 01/16/2025 | $42.30 | $40.39 (-4.52%) | $42.34 | $38.99 | 405,500 | $433.67 M |
| 01/15/2025 | $42.86 | $42.18 (-1.59%) | $43.00 | $41.31 | 192,700 | $452.89 M |
| 01/14/2025 | $40.81 | $41.42 (1.49%) | $42.59 | $40.54 | 198,047 | $444.73 M |
| 01/13/2025 | $40.59 | $40.42 (-0.42%) | $41.00 | $39.48 | 193,300 | $433.99 M |
| 01/10/2025 | $40.79 | $41.32 (1.3%) | $41.60 | $40.28 | 152,500 | $443.65 M |
| 01/08/2025 | $41.52 | $41.39 (-0.31%) | $41.69 | $40.62 | 140,700 | $444.40 M |
| 01/07/2025 | $43.22 | $41.93 (-2.98%) | $43.66 | $40.87 | 159,925 | $450.20 M |
| 01/06/2025 | $43.01 | $43.02 (0.02%) | $43.33 | $41.44 | 204,800 | $461.91 M |
| 01/03/2025 | $42.44 | $42.69 (0.59%) | $43.79 | $41.77 | 237,100 | $458.36 M |
| 01/02/2025 | $42.76 | $41.82 (-2.2%) | $43.61 | $40.57 | 266,300 | $449.02 M |
| 12/31/2024 | $42.66 | $42.75 (0.21%) | $43.68 | $42.36 | 147,015 | $459.01 M |
| 12/30/2024 | $41.21 | $42.30 (2.64%) | $42.57 | $40.54 | 165,700 | $454.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
