-
5 DAY PERFORMANCE
+6.00% -
1 MONTH PERFORMANCE
+9.27% -
3 MONTH PERFORMANCE
+14.95% -
6 MONTH PERFORMANCE
+15.38% -
YEAR-TO-DATE PERFORMANCE
-12.64% -
1 YEAR PERFORMANCE
+0.26%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $31.15 | $30.74 (-1.32%) | $31.68 | $30.42 | 115,338 | $335.04 M |
| 11/13/2024 | $31.02 | $31.10 (0.26%) | $31.75 | $30.76 | 119,500 | $340.30 M |
| 11/12/2024 | $30.65 | $30.52 (-0.42%) | $31.06 | $29.89 | 91,545 | $333.95 M |
| 11/11/2024 | $29.35 | $30.61 (4.29%) | $30.64 | $29.06 | 137,220 | $334.93 M |
| 11/08/2024 | $29.63 | $29.02 (-2.06%) | $29.82 | $28.70 | 85,526 | $317.54 M |
| 11/07/2024 | $29.45 | $29.56 (0.37%) | $30.40 | $29.20 | 145,000 | $323.45 M |
| 11/06/2024 | $29.12 | $29.45 (1.13%) | $29.98 | $28.31 | 337,705 | $322.24 M |
| 11/05/2024 | $26.23 | $27.17 (3.58%) | $27.48 | $26.23 | 140,712 | $297.29 M |
| 11/04/2024 | $24.95 | $26.14 (4.77%) | $26.53 | $24.95 | 162,342 | $286.02 M |
| 11/01/2024 | $25.77 | $24.92 (-3.3%) | $26.21 | $24.86 | 143,543 | $272.67 M |
| 10/31/2024 | $26.60 | $25.62 (-3.68%) | $26.64 | $25.31 | 155,600 | $280.33 M |
| 10/30/2024 | $27.00 | $26.34 (-2.44%) | $27.30 | $26.11 | 99,300 | $288.21 M |
| 10/29/2024 | $26.98 | $27.05 (0.26%) | $27.39 | $26.68 | 124,114 | $295.98 M |
| 10/28/2024 | $26.93 | $27.45 (1.93%) | $27.53 | $26.80 | 98,100 | $300.36 M |
| 10/25/2024 | $27.90 | $26.69 (-4.34%) | $28.11 | $26.65 | 108,200 | $292.04 M |
| 10/24/2024 | $28.28 | $27.40 (-3.11%) | $28.56 | $26.91 | 108,700 | $299.81 M |
| 10/23/2024 | $28.38 | $28.01 (-1.3%) | $28.51 | $27.10 | 109,700 | $306.49 M |
| 10/22/2024 | $29.21 | $28.58 (-2.16%) | $29.21 | $28.17 | 149,400 | $312.72 M |
| 10/21/2024 | $30.00 | $29.50 (-1.67%) | $30.00 | $28.68 | 128,800 | $322.79 M |
| 10/18/2024 | $29.73 | $30.13 (1.35%) | $30.26 | $29.65 | 136,800 | $329.68 M |
| 10/17/2024 | $29.22 | $29.66 (1.51%) | $29.67 | $28.97 | 85,900 | $324.54 M |
| 10/16/2024 | $28.84 | $29.19 (1.21%) | $29.25 | $28.67 | 99,400 | $319.40 M |
| 10/15/2024 | $28.24 | $28.67 (1.52%) | $29.32 | $28.24 | 123,300 | $313.71 M |
| 10/14/2024 | $27.58 | $28.15 (2.07%) | $28.45 | $27.29 | 137,904 | $308.02 M |
| 10/11/2024 | $26.66 | $27.50 (3.15%) | $27.52 | $26.66 | 159,500 | $300.91 M |
| 10/10/2024 | $26.18 | $26.42 (0.92%) | $26.57 | $25.58 | 116,830 | $289.09 M |
| 10/09/2024 | $26.98 | $26.65 (-1.22%) | $27.26 | $26.61 | 138,902 | $291.60 M |
| 10/08/2024 | $27.18 | $27.13 (-0.18%) | $27.45 | $26.59 | 94,650 | $296.86 M |
| 10/07/2024 | $28.22 | $27.36 (-3.05%) | $28.68 | $27.02 | 101,942 | $299.37 M |
| 10/04/2024 | $27.01 | $28.20 (4.41%) | $28.61 | $27.01 | 153,419 | $308.56 M |
| 10/03/2024 | $25.90 | $26.38 (1.85%) | $26.41 | $25.37 | 118,800 | $288.65 M |
| 10/02/2024 | $26.57 | $26.16 (-1.54%) | $26.70 | $25.95 | 80,434 | $286.24 M |
| 10/01/2024 | $26.95 | $26.73 (-0.82%) | $26.97 | $26.32 | 90,400 | $292.48 M |
| 09/30/2024 | $27.15 | $27.17 (0.07%) | $27.50 | $26.80 | 91,000 | $297.29 M |
| 09/27/2024 | $27.41 | $27.11 (-1.09%) | $27.76 | $26.93 | 89,904 | $296.64 M |
| 09/26/2024 | $26.90 | $27.04 (0.52%) | $27.21 | $26.55 | 100,800 | $295.87 M |
| 09/25/2024 | $26.75 | $26.41 (-1.27%) | $26.75 | $25.87 | 87,400 | $288.98 M |
| 09/24/2024 | $27.00 | $26.90 (-0.37%) | $27.22 | $26.63 | 93,509 | $294.34 M |
| 09/23/2024 | $26.76 | $26.58 (-0.67%) | $27.12 | $25.90 | 142,100 | $290.84 M |
| 09/20/2024 | $29.21 | $27.16 (-7.02%) | $29.21 | $27.10 | 292,400 | $297.18 M |
| 09/19/2024 | $29.22 | $29.56 (1.16%) | $29.87 | $28.50 | 168,300 | $323.45 M |
| 09/18/2024 | $27.33 | $28.27 (3.44%) | $29.37 | $27.14 | 189,605 | $309.33 M |
| 09/17/2024 | $25.36 | $27.08 (6.78%) | $27.33 | $25.36 | 189,800 | $296.31 M |
| 09/16/2024 | $25.85 | $25.05 (-3.09%) | $26.07 | $23.93 | 232,720 | $274.10 M |
| 09/13/2024 | $24.78 | $25.72 (3.79%) | $26.30 | $24.68 | 206,000 | $281.43 M |
| 09/12/2024 | $24.43 | $24.23 (-0.82%) | $24.53 | $23.32 | 187,359 | $265.12 M |
| 09/11/2024 | $26.22 | $24.52 (-6.48%) | $26.29 | $23.76 | 239,106 | $268.30 M |
| 09/10/2024 | $25.65 | $26.34 (2.69%) | $26.51 | $24.95 | 218,222 | $288.21 M |
| 09/09/2024 | $25.51 | $25.77 (1.02%) | $26.56 | $25.02 | 243,800 | $281.98 M |
| 09/06/2024 | $28.61 | $25.97 (-9.23%) | $28.70 | $23.85 | 508,600 | $284.16 M |
| 09/05/2024 | $30.21 | $29.50 (-2.35%) | $30.58 | $29.39 | 195,025 | $322.79 M |
| 09/04/2024 | $31.32 | $29.92 (-4.47%) | $31.40 | $29.76 | 172,541 | $327.38 M |
| 09/03/2024 | $30.03 | $31.27 (4.13%) | $32.11 | $29.92 | 376,892 | $342.16 M |
| 08/30/2024 | $31.01 | $30.19 (-2.64%) | $31.14 | $29.91 | 120,000 | $329.98 M |
| 08/29/2024 | $30.35 | $30.56 (0.69%) | $30.95 | $29.71 | 151,836 | $334.02 M |
| 08/28/2024 | $30.63 | $30.26 (-1.21%) | $30.64 | $29.96 | 108,223 | $330.74 M |
| 08/27/2024 | $30.88 | $30.68 (-0.65%) | $30.88 | $30.26 | 70,005 | $335.33 M |
| 08/26/2024 | $31.72 | $31.12 (-1.89%) | $31.89 | $30.91 | 123,942 | $340.14 M |
| 08/23/2024 | $29.80 | $31.19 (4.66%) | $31.34 | $29.60 | 112,300 | $340.91 M |
| 08/22/2024 | $30.00 | $29.64 (-1.2%) | $30.05 | $29.45 | 52,722 | $323.97 M |
| 08/21/2024 | $30.59 | $30.00 (-1.93%) | $31.00 | $29.99 | 154,500 | $327.90 M |
| 08/20/2024 | $30.30 | $30.07 (-0.76%) | $30.65 | $29.33 | 153,000 | $328.67 M |
| 08/19/2024 | $29.44 | $30.30 (2.92%) | $30.44 | $29.10 | 126,400 | $331.18 M |
| 08/16/2024 | $28.46 | $29.21 (2.64%) | $29.38 | $28.33 | 139,227 | $319.27 M |
| 08/15/2024 | $27.71 | $28.56 (3.07%) | $28.89 | $27.60 | 154,147 | $312.16 M |
| 08/14/2024 | $27.82 | $26.76 (-3.81%) | $27.82 | $26.30 | 104,220 | $292.49 M |