5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+27.89%
3 MONTH PERFORMANCE
+55.66%
6 MONTH PERFORMANCE
+68.09%
YEAR-TO-DATE PERFORMANCE
+19.54%
1 YEAR PERFORMANCE
+20.22%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $40.80 | $42.10 (3.17%) | $42.22 | $40.80 | 42,610 | $450.31 M |
| 12/24/2024 | $40.45 | $40.92 (1.16%) | $40.92 | $40.10 | 49,478 | $439.36 M |
| 12/23/2024 | $41.10 | $40.28 (-2%) | $41.55 | $39.82 | 150,200 | $432.49 M |
| 12/20/2024 | $39.86 | $41.28 (3.56%) | $42.62 | $39.33 | 478,440 | $443.22 M |
| 12/19/2024 | $41.52 | $40.59 (-2.24%) | $43.49 | $40.29 | 202,800 | $435.81 M |
| 12/18/2024 | $43.51 | $40.68 (-6.5%) | $44.80 | $40.01 | 162,909 | $436.78 M |
| 12/17/2024 | $42.68 | $43.51 (1.94%) | $43.64 | $42.54 | 126,900 | $467.17 M |
| 12/16/2024 | $42.82 | $43.20 (0.89%) | $44.10 | $42.03 | 118,922 | $463.84 M |
| 12/13/2024 | $43.54 | $43.19 (-0.8%) | $43.54 | $42.14 | 186,414 | $463.73 M |
| 12/12/2024 | $43.61 | $43.17 (-1.01%) | $43.78 | $42.51 | 136,500 | $463.52 M |
| 12/11/2024 | $43.32 | $43.99 (1.55%) | $44.34 | $41.95 | 242,613 | $472.32 M |
| 12/10/2024 | $41.66 | $43.32 (3.98%) | $43.50 | $41.32 | 300,966 | $465.13 M |
| 12/09/2024 | $42.00 | $41.66 (-0.81%) | $43.56 | $40.64 | 266,664 | $447.30 M |
| 12/06/2024 | $41.37 | $40.95 (-1.02%) | $43.00 | $38.71 | 362,542 | $448.07 M |
| 12/05/2024 | $39.34 | $37.41 (-4.91%) | $39.34 | $36.50 | 300,531 | $409.34 M |
| 12/04/2024 | $36.71 | $38.19 (4.03%) | $38.41 | $36.51 | 233,500 | $417.87 M |
| 12/03/2024 | $35.55 | $36.93 (3.88%) | $36.96 | $34.59 | 174,624 | $404.09 M |
| 12/02/2024 | $33.59 | $35.53 (5.78%) | $36.08 | $33.18 | 149,900 | $388.77 M |
| 11/29/2024 | $34.54 | $33.59 (-2.75%) | $35.10 | $32.82 | 145,200 | $367.54 M |
| 11/27/2024 | $33.74 | $34.62 (2.61%) | $35.85 | $33.74 | 205,825 | $378.81 M |
| 11/26/2024 | $34.59 | $32.91 (-4.86%) | $34.63 | $32.56 | 160,400 | $360.10 M |
| 11/25/2024 | $32.70 | $34.91 (6.76%) | $35.75 | $32.45 | 261,894 | $381.99 M |
| 11/22/2024 | $29.43 | $31.60 (7.37%) | $31.85 | $29.43 | 180,189 | $345.77 M |
| 11/21/2024 | $29.00 | $28.95 (-0.17%) | $29.67 | $28.70 | 84,946 | $316.77 M |
| 11/20/2024 | $29.05 | $28.86 (-0.65%) | $29.05 | $28.08 | 98,746 | $315.79 M |
| 11/19/2024 | $29.65 | $29.50 (-0.51%) | $29.79 | $28.73 | 134,400 | $322.79 M |
| 11/18/2024 | $30.00 | $30.23 (0.77%) | $30.34 | $29.72 | 126,000 | $330.78 M |
| 11/15/2024 | $31.08 | $29.57 (-4.86%) | $31.08 | $29.19 | 86,436 | $323.55 M |
| 11/14/2024 | $31.15 | $30.74 (-1.32%) | $31.68 | $30.42 | 115,338 | $336.36 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 |