5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
+16.98%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
+22.38%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
-26.74%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $29.02 | $28.97 (-0.17%) | $30.94 | $28.67 | 194.81 K | $300.53 M |
| 01/30/2026 | $30.33 | $28.93 (-4.62%) | $30.42 | $28.51 | 270.00 K | $300.12 M |
| 01/29/2026 | $30.80 | $30.75 (-0.16%) | $31.28 | $29.88 | 190.40 K | $319.00 M |
| 01/28/2026 | $32.29 | $30.72 (-4.86%) | $32.54 | $30.69 | 186.80 K | $318.69 M |
| 01/27/2026 | $32.84 | $32.10 (-2.25%) | $32.84 | $31.30 | 286.33 K | $333.01 M |
| 01/26/2026 | $33.95 | $32.76 (-3.51%) | $34.06 | $32.76 | 342.90 K | $339.85 M |
| 01/23/2026 | $34.96 | $33.93 (-2.95%) | $34.96 | $33.65 | 325.54 K | $351.99 M |
| 01/22/2026 | $38.48 | $35.05 (-8.91%) | $38.95 | $35.03 | 245.30 K | $363.61 M |
| 01/21/2026 | $36.96 | $38.20 (3.35%) | $38.81 | $36.96 | 223.82 K | $396.29 M |
| 01/20/2026 | $37.19 | $36.60 (-1.59%) | $37.99 | $36.20 | 302.83 K | $379.69 M |
| 01/16/2026 | $36.59 | $37.77 (3.22%) | $37.85 | $36.05 | 208.90 K | $391.83 M |
| 01/15/2026 | $35.69 | $36.76 (3%) | $37.42 | $35.16 | 281.00 K | $381.35 M |
| 01/14/2026 | $34.31 | $35.64 (3.88%) | $36.30 | $34.31 | 260.91 K | $369.73 M |
| 01/13/2026 | $33.06 | $34.56 (4.54%) | $35.99 | $32.50 | 506.85 K | $358.53 M |
| 01/12/2026 | $32.28 | $32.43 (0.46%) | $33.30 | $30.43 | 429.20 K | $336.43 M |
| 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 | $371.91 M |
| 11/26/2025 | $34.99 | $35.27 (0.8%) | $36.48 | $34.96 | 229.32 K | $365.89 M |
| 11/25/2025 | $33.01 | $34.90 (5.73%) | $35.42 | $31.37 | 370.82 K | $362.05 M |
| 11/24/2025 | $32.49 | $32.60 (0.34%) | $33.21 | $32.10 | 137.46 K | $338.19 M |
| 11/21/2025 | $30.58 | $32.76 (7.13%) | $33.28 | $30.58 | 104.50 K | $339.85 M |
| 11/20/2025 | $30.94 | $30.25 (-2.23%) | $31.58 | $30.00 | 70.60 K | $313.81 M |
| 11/19/2025 | $30.19 | $30.38 (0.63%) | $30.89 | $30.14 | 52.80 K | $315.16 M |
| 11/18/2025 | $30.29 | $30.49 (0.66%) | $30.84 | $30.05 | 79.00 K | $316.30 M |
| 11/17/2025 | $31.50 | $30.75 (-2.38%) | $31.54 | $30.44 | 81.80 K | $319.00 M |
| 11/14/2025 | $31.91 | $31.82 (-0.28%) | $32.16 | $31.23 | 43.13 K | $330.10 M |
| 11/13/2025 | $32.39 | $32.36 (-0.09%) | $32.96 | $31.72 | 47.90 K | $335.70 M |
| 11/12/2025 | $31.53 | $32.41 (2.79%) | $32.50 | $30.92 | 75.20 K | $336.22 M |
| 11/11/2025 | $31.47 | $31.30 (-0.54%) | $31.64 | $30.91 | 50.14 K | $324.71 M |
| 11/10/2025 | $31.65 | $31.40 (-0.79%) | $31.88 | $30.98 | 47.35 K | $325.74 M |
| 11/07/2025 | $30.60 | $31.35 (2.45%) | $31.36 | $30.39 | 65.04 K | $325.22 M |
| 11/06/2025 | $30.40 | $30.67 (0.89%) | $30.82 | $30.01 | 68.84 K | $318.17 M |
| 11/05/2025 | $28.98 | $30.74 (6.07%) | $31.27 | $27.85 | 105.90 K | $318.90 M |
| 11/04/2025 | $29.05 | $28.68 (-1.27%) | $29.54 | $28.59 | 56.20 K | $297.53 M |
| 11/03/2025 | $29.23 | $29.65 (1.44%) | $29.78 | $28.67 | 91.10 K | $307.59 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.
