5 DAY PERFORMANCE
+14.20%
1 MONTH PERFORMANCE
+24.82%
3 MONTH PERFORMANCE
+14.99%
6 MONTH PERFORMANCE
+27.58%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
-27.23%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $32.28 | $32.28 (0%) | $32.53 | $32.28 | 1.59 K | |
| 01/09/2026 | $28.90 | $29.99 (3.77%) | $30.63 | $28.30 | 397.77 K | $311.12 M |
| 01/08/2026 | $26.09 | $29.19 (11.88%) | $29.75 | $26.09 | 247.20 K | $302.82 M |
| 01/07/2026 | $27.09 | $26.33 (-2.81%) | $27.15 | $25.98 | 114.60 K | $273.15 M |
| 01/06/2026 | $26.45 | $27.24 (2.99%) | $28.24 | $26.41 | 218.24 K | $282.59 M |
| 01/05/2026 | $24.87 | $26.59 (6.92%) | $26.75 | $24.87 | 172.82 K | $275.84 M |
| 01/02/2026 | $25.00 | $24.73 (-1.08%) | $25.09 | $24.11 | 95.50 K | $256.55 M |
| 12/31/2025 | $25.43 | $24.77 (-2.6%) | $25.53 | $24.63 | 99.50 K | $256.96 M |
| 12/30/2025 | $24.70 | $25.36 (2.67%) | $25.51 | $24.47 | 116.60 K | $263.08 M |
| 12/29/2025 | $25.26 | $24.80 (-1.82%) | $25.46 | $23.91 | 239.10 K | $257.28 M |
| 12/26/2025 | $23.23 | $25.55 (9.99%) | $25.58 | $23.23 | 341.23 K | $265.06 M |
| 12/24/2025 | $22.05 | $23.31 (5.71%) | $23.33 | $21.93 | 158.10 K | $241.82 M |
| 12/23/2025 | $22.59 | $21.95 (-2.83%) | $22.78 | $21.94 | 224.21 K | $227.71 M |
| 12/22/2025 | $23.23 | $22.56 (-2.88%) | $23.23 | $22.44 | 100.40 K | $234.04 M |
| 12/19/2025 | $23.82 | $23.31 (-2.14%) | $23.88 | $22.88 | 230.01 K | $241.82 M |
| 12/18/2025 | $24.00 | $23.94 (-0.25%) | $24.48 | $23.77 | 85.13 K | $248.35 M |
| 12/17/2025 | $23.96 | $23.74 (-0.92%) | $24.15 | $23.42 | 150.54 K | $246.28 M |
| 12/16/2025 | $23.66 | $23.95 (1.23%) | $24.18 | $23.57 | 160.32 K | $248.46 M |
| 12/15/2025 | $24.13 | $23.67 (-1.91%) | $24.60 | $23.65 | 224.10 K | $245.55 M |
| 12/12/2025 | $24.30 | $24.09 (-0.86%) | $24.87 | $23.97 | 207.20 K | $249.91 M |
| 12/11/2025 | $23.53 | $24.23 (2.97%) | $24.29 | $23.53 | 126.54 K | $251.36 M |
| 12/10/2025 | $23.56 | $23.80 (1.02%) | $24.38 | $23.34 | 134.65 K | $246.90 M |
| 12/09/2025 | $23.25 | $23.41 (0.69%) | $23.93 | $23.12 | 135.72 K | $242.86 M |
| 12/08/2025 | $23.00 | $23.56 (2.43%) | $24.08 | $22.63 | 313.60 K | $244.41 M |
| 12/05/2025 | $24.40 | $22.73 (-6.84%) | $25.50 | $22.72 | 384.48 K | $235.80 M |
| 12/04/2025 | $24.55 | $24.38 (-0.69%) | $26.50 | $22.05 | 751.82 K | $252.92 M |
| 12/03/2025 | $35.60 | $35.25 (-0.98%) | $36.26 | $34.66 | 400.10 K | $365.68 M |
| 12/02/2025 | $35.83 | $35.40 (-1.2%) | $36.17 | $35.40 | 135.13 K | $367.24 M |
| 12/01/2025 | $35.19 | $35.74 (1.56%) | $36.55 | $35.10 | 203.65 K | $370.77 M |
| 11/28/2025 | $35.60 | $35.85 (0.7%) | $35.88 | $34.92 | 44.80 K | $372.62 M |
| 11/26/2025 | $34.99 | $35.27 (0.8%) | $36.48 | $34.96 | 229.32 K | $366.60 M |
| 11/25/2025 | $33.01 | $34.90 (5.73%) | $35.42 | $31.37 | 370.82 K | $362.75 M |
| 11/24/2025 | $32.49 | $32.60 (0.34%) | $33.21 | $32.10 | 137.46 K | $338.84 M |
| 11/21/2025 | $30.58 | $32.76 (7.13%) | $33.28 | $30.58 | 104.50 K | $340.51 M |
| 11/20/2025 | $30.94 | $30.25 (-2.23%) | $31.58 | $30.00 | 70.60 K | $314.42 M |
| 11/19/2025 | $30.19 | $30.38 (0.63%) | $30.89 | $30.14 | 52.80 K | $315.77 M |
| 11/18/2025 | $30.29 | $30.49 (0.66%) | $30.84 | $30.05 | 79.00 K | $316.91 M |
| 11/17/2025 | $31.50 | $30.75 (-2.38%) | $31.54 | $30.44 | 81.80 K | $319.62 M |
| 11/14/2025 | $31.91 | $31.82 (-0.28%) | $32.16 | $31.23 | 43.13 K | $330.74 M |
| 11/13/2025 | $32.39 | $32.36 (-0.09%) | $32.96 | $31.72 | 47.90 K | $336.35 M |
| 11/12/2025 | $31.53 | $32.41 (2.79%) | $32.50 | $30.92 | 75.20 K | $336.87 M |
| 11/11/2025 | $31.47 | $31.30 (-0.54%) | $31.64 | $30.91 | 50.14 K | $325.33 M |
| 11/10/2025 | $31.65 | $31.40 (-0.79%) | $31.88 | $30.98 | 47.35 K | $326.37 M |
| 11/07/2025 | $30.60 | $31.35 (2.45%) | $31.36 | $30.39 | 65.04 K | $325.85 M |
| 11/06/2025 | $30.40 | $30.67 (0.89%) | $30.82 | $30.01 | 68.84 K | $318.78 M |
| 11/05/2025 | $28.98 | $30.74 (6.07%) | $31.27 | $27.85 | 105.90 K | $319.51 M |
| 11/04/2025 | $29.05 | $28.68 (-1.27%) | $29.54 | $28.59 | 56.20 K | $298.10 M |
| 11/03/2025 | $29.23 | $29.65 (1.44%) | $29.78 | $28.67 | 91.10 K | $308.18 M |
| 10/31/2025 | $28.66 | $29.01 (1.22%) | $29.10 | $28.27 | 61.60 K | $301.53 M |
| 10/30/2025 | $29.52 | $28.79 (-2.47%) | $29.52 | $28.41 | 53.44 K | $299.24 M |
| 10/29/2025 | $30.76 | $29.67 (-3.54%) | $31.00 | $29.46 | 184.90 K | $308.39 M |
| 10/28/2025 | $30.78 | $30.92 (0.45%) | $31.24 | $30.26 | 50.90 K | $321.38 M |
| 10/27/2025 | $31.28 | $31.15 (-0.42%) | $32.22 | $31.00 | 75.40 K | $323.77 M |
| 10/24/2025 | $30.66 | $30.76 (0.33%) | $30.77 | $30.21 | 66.84 K | $319.72 M |
| 10/23/2025 | $29.05 | $30.17 (3.86%) | $30.22 | $29.05 | 117.13 K | $313.59 M |
| 10/22/2025 | $29.79 | $29.06 (-2.45%) | $29.98 | $28.79 | 75.00 K | $302.05 M |
| 10/21/2025 | $29.44 | $29.74 (1.02%) | $29.94 | $29.44 | 46.20 K | $309.12 M |
| 10/20/2025 | $28.95 | $29.50 (1.9%) | $29.53 | $28.94 | 61.12 K | $306.62 M |
| 10/17/2025 | $28.79 | $28.61 (-0.63%) | $28.99 | $28.27 | 93.92 K | $297.37 M |
| 10/16/2025 | $29.26 | $28.94 (-1.09%) | $29.51 | $28.26 | 123.60 K | $300.80 M |
| 10/15/2025 | $29.00 | $29.40 (1.38%) | $29.87 | $28.39 | 92.50 K | $305.58 M |
| 10/14/2025 | $27.18 | $28.67 (5.48%) | $28.74 | $26.87 | 89.50 K | $298.00 M |
| 10/13/2025 | $26.80 | $27.61 (3.02%) | $27.68 | $26.80 | 109.45 K | $286.98 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.
