5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+6.28%
YEAR-TO-DATE PERFORMANCE
+52.28%
1 YEAR PERFORMANCE
+31.02%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $37.43 | $37.76 (0.88%) | $38.01 | $37.43 | 127.30 K | $395.84 M |
| 10/28/2026 | $36.39 | $37.05 (1.81%) | $37.23 | $36.39 | 177.44 K | $388.40 M |
| 10/27/2026 | $36.75 | $36.49 (-0.71%) | $36.75 | $35.54 | 97.00 K | $382.52 M |
| 10/26/2026 | $36.87 | $36.35 (-1.41%) | $37.35 | $36.35 | 69.50 K | $381.06 M |
| 10/23/2026 | $36.46 | $36.99 (1.45%) | $37.17 | $36.12 | 89.60 K | $387.77 M |
| 10/22/2026 | $35.88 | $37.39 (4.21%) | $37.49 | $35.88 | 115.40 K | $391.96 M |
| 10/21/2026 | $36.84 | $36.23 (-1.66%) | $36.86 | $35.79 | 125.41 K | $379.80 M |
| 10/20/2026 | $36.39 | $36.63 (0.66%) | $37.12 | $36.11 | 82.30 K | $383.99 M |
| 10/19/2026 | $37.10 | $36.47 (-1.7%) | $37.16 | $36.23 | 95.84 K | $382.32 M |
| 10/16/2026 | $37.56 | $37.10 (-1.22%) | $38.19 | $36.54 | 123.30 K | $388.92 M |
| 10/15/2026 | $36.36 | $37.42 (2.92%) | $37.66 | $36.31 | 94.23 K | $392.27 M |
| 10/14/2026 | $35.60 | $35.95 (0.98%) | $36.02 | $35.12 | 146.30 K | $376.86 M |
| 10/13/2026 | $36.52 | $36.16 (-0.99%) | $37.24 | $35.80 | 87.90 K | $379.07 M |
| 10/12/2026 | $36.01 | $36.14 (0.36%) | $36.77 | $35.83 | 98.20 K | $378.86 M |
| 10/09/2026 | $37.28 | $36.51 (-2.07%) | $37.46 | $35.67 | 83.24 K | $382.73 M |
| 10/08/2026 | $36.04 | $36.87 (2.3%) | $37.06 | $36.04 | 116.05 K | $386.51 M |
| 10/07/2026 | $35.34 | $36.47 (3.2%) | $36.97 | $34.87 | 110.12 K | $382.32 M |
| 10/06/2026 | $35.76 | $36.14 (1.06%) | $36.35 | $35.41 | 74.30 K | $378.86 M |
| 10/05/2026 | $34.86 | $35.66 (2.29%) | $35.67 | $34.43 | 142.20 K | $373.82 M |
| 10/02/2026 | $35.34 | $34.80 (-1.53%) | $35.34 | $34.57 | 126.04 K | $364.81 M |
| 10/01/2026 | $34.08 | $34.81 (2.14%) | $35.32 | $33.43 | 113.09 K | $364.91 M |
| 09/30/2026 | $34.61 | $34.14 (-1.36%) | $34.61 | $33.34 | 162.32 K | $357.89 M |
| 09/29/2026 | $34.89 | $34.50 (-1.12%) | $35.02 | $34.19 | 97.20 K | $361.66 M |
| 09/28/2026 | $34.43 | $34.89 (1.34%) | $35.39 | $34.43 | 123.44 K | $365.75 M |
| 09/25/2026 | $34.67 | $34.54 (-0.37%) | $35.12 | $34.54 | 73.40 K | $362.08 M |
| 09/24/2026 | $34.39 | $34.45 (0.17%) | $35.01 | $34.05 | 158.03 K | $361.14 M |
| 09/23/2026 | $34.83 | $34.16 (-1.92%) | $35.41 | $34.08 | 160.40 K | $358.10 M |
| 09/22/2026 | $34.30 | $35.08 (2.27%) | $35.43 | $34.25 | 161.01 K | $367.74 M |
| 09/21/2026 | $32.46 | $33.63 (3.6%) | $34.03 | $32.46 | 142.74 K | $352.54 M |
| 09/18/2026 | $33.16 | $32.76 (-1.21%) | $33.51 | $32.67 | 418.53 K | $343.42 M |
| 09/17/2026 | $33.93 | $33.27 (-1.95%) | $34.15 | $33.17 | 209.00 K | $348.77 M |
| 09/16/2026 | $34.42 | $33.39 (-2.99%) | $34.56 | $33.37 | 137.30 K | $350.03 M |
| 09/15/2026 | $34.87 | $34.25 (-1.78%) | $35.06 | $34.16 | 280.73 K | $359.04 M |
| 09/14/2026 | $34.83 | $34.97 (0.4%) | $35.89 | $34.75 | 144.45 K | $366.59 M |
| 09/11/2026 | $33.81 | $35.12 (3.87%) | $35.40 | $33.81 | 262.60 K | $368.16 M |
| 09/10/2026 | $33.77 | $33.31 (-1.36%) | $34.70 | $32.95 | 203.60 K | $349.19 M |
| 09/09/2026 | $34.37 | $34.33 (-0.12%) | $34.93 | $34.22 | 220.03 K | $359.88 M |
| 09/08/2026 | $35.94 | $34.55 (-3.87%) | $36.91 | $34.55 | 307.00 K | $362.19 M |
| 09/04/2026 | $33.70 | $35.81 (6.26%) | $36.10 | $33.26 | 332.40 K | $375.40 M |
| 09/03/2026 | $36.28 | $34.44 (-5.07%) | $36.28 | $33.37 | 447.13 K | $361.03 M |
| 09/02/2026 | $32.98 | $33.52 (1.64%) | $33.73 | $32.63 | 274.83 K | $351.39 M |
| 09/01/2026 | $33.04 | $32.51 (-1.6%) | $33.47 | $32.26 | 264.71 K | $340.80 M |
| 08/31/2026 | $33.22 | $33.47 (0.75%) | $33.59 | $32.28 | 328.55 K | $350.87 M |
| 08/28/2026 | $33.15 | $33.31 (0.48%) | $34.12 | $32.73 | 163.80 K | $347.36 M |
| 08/27/2026 | $34.26 | $32.98 (-3.74%) | $34.49 | $32.78 | 252.91 K | $343.92 M |
| 08/26/2026 | $33.84 | $34.55 (2.1%) | $35.16 | $33.84 | 311.90 K | $360.29 M |
| 08/25/2026 | $35.04 | $33.63 (-4.02%) | $35.04 | $33.28 | 304.50 K | $350.69 M |
| 08/24/2026 | $35.23 | $35.08 (-0.43%) | $35.98 | $34.83 | 212.10 K | $365.81 M |
| 08/21/2026 | $34.56 | $35.07 (1.48%) | $35.30 | $34.45 | 200.12 K | $365.71 M |
| 08/20/2026 | $34.26 | $34.15 (-0.32%) | $34.79 | $33.74 | 212.30 K | $356.12 M |
| 08/19/2026 | $35.14 | $35.03 (-0.31%) | $35.73 | $34.87 | 158.53 K | $365.29 M |
| 08/18/2026 | $34.59 | $34.82 (0.66%) | $35.40 | $34.21 | 232.91 K | $363.10 M |
| 08/17/2026 | $35.00 | $34.64 (-1.03%) | $35.23 | $34.12 | 271.50 K | $361.23 M |
| 08/14/2026 | $35.51 | $35.19 (-0.9%) | $35.53 | $34.85 | 184.01 K | $366.96 M |
| 08/13/2026 | $35.67 | $35.50 (-0.48%) | $36.16 | $34.84 | 361.70 K | $370.19 M |
| 08/12/2026 | $36.82 | $35.16 (-4.51%) | $36.87 | $34.99 | 218.51 K | $366.65 M |
| 08/11/2026 | $37.60 | $36.82 (-2.07%) | $38.45 | $36.32 | 132.90 K | $383.96 M |
| 08/10/2026 | $38.48 | $37.71 (-2%) | $39.50 | $37.54 | 249.61 K | $393.24 M |
| 08/07/2026 | $38.36 | $37.98 (-0.99%) | $38.66 | $37.33 | 267.75 K | $396.06 M |
| 08/06/2026 | $39.27 | $38.49 (-1.99%) | $39.93 | $38.34 | 125.70 K | $401.37 M |
| 08/05/2026 | $39.44 | $39.26 (-0.46%) | $40.24 | $39.22 | 143.30 K | $409.40 M |
| 08/04/2026 | $39.49 | $39.50 (0.03%) | $40.49 | $38.91 | 115.10 K | $411.91 M |
| 08/03/2026 | $38.89 | $39.14 (0.64%) | $40.49 | $38.86 | 280.04 K | $408.15 M |
| 07/31/2026 | $38.21 | $38.22 (0.03%) | $38.80 | $37.05 | 93.74 K | $398.56 M |
| 07/30/2026 | $38.99 | $38.60 (-1%) | $39.08 | $37.81 | 128.20 K | $402.52 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.
