Genesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.68	21.31	20.38	20.75	20.75	1.42%	301,062
Jun 26, 2025	20.60	20.84	20.25	20.46	20.46	-0.53%	152,412
Jun 25, 2025	21.26	21.26	20.54	20.57	20.57	-3.70%	163,362
Jun 24, 2025	21.39	21.59	20.96	21.36	21.36	1.71%	158,308
Jun 23, 2025	22.00	22.20	20.89	21.00	21.00	-5.91%	271,156
Jun 20, 2025	21.53	22.46	21.53	22.32	22.32	5.08%	1,049,940
Jun 18, 2025	21.71	22.16	21.24	21.24	21.24	-2.75%	243,372
Jun 17, 2025	21.64	22.64	21.40	21.84	21.84	-0.55%	280,885
Jun 16, 2025	21.17	22.00	20.86	21.96	21.96	7.81%	362,238
Jun 13, 2025	20.83	21.17	20.13	20.37	20.37	-4.86%	388,470
Jun 12, 2025	21.47	22.03	21.30	21.41	21.41	-1.79%	349,776
Jun 11, 2025	23.33	23.40	21.78	21.80	21.80	-5.50%	363,404
Jun 10, 2025	22.84	23.29	22.51	23.07	23.07	1.63%	268,369
Jun 9, 2025	23.12	23.32	22.21	22.70	22.70	0.13%	241,233
Jun 6, 2025	23.22	23.40	22.57	22.67	22.67	-0.04%	175,957
Jun 5, 2025	22.31	24.23	22.14	22.68	22.68	1.75%	386,877
Jun 4, 2025	26.17	26.17	21.00	22.29	22.29	-0.27%	916,089
Jun 3, 2025	21.39	22.60	21.39	22.35	22.35	4.88%	371,789
Jun 2, 2025	21.56	21.79	21.03	21.31	21.31	-1.93%	333,201
May 30, 2025	21.25	21.83	21.13	21.73	21.73	0.09%	236,008
May 29, 2025	22.00	22.00	21.21	21.71	21.71	-0.14%	189,004
May 28, 2025	21.81	21.86	21.38	21.74	21.74	-0.55%	232,751
May 27, 2025	21.29	22.02	21.07	21.86	21.86	4.74%	294,113
May 23, 2025	20.89	21.25	20.57	20.87	20.87	-4.53%	241,989
May 22, 2025	21.26	22.05	21.26	21.86	21.86	3.31%	254,841
May 21, 2025	21.84	22.20	20.86	21.16	21.16	-7.44%	251,117
May 20, 2025	23.16	23.61	22.64	22.86	22.86	-1.00%	208,908
May 19, 2025	23.64	23.71	22.98	23.09	23.09	-4.63%	164,867
May 16, 2025	24.17	24.58	23.38	24.21	24.21	-0.04%	223,738
May 15, 2025	23.90	24.68	23.77	24.22	24.22	2.28%	251,649
May 14, 2025	23.28	24.23	23.28	23.68	23.68	-0.63%	171,913
May 13, 2025	23.96	24.41	23.46	23.83	23.83	0.17%	161,113
May 12, 2025	22.99	24.98	22.60	23.79	23.79	12.59%	355,421
May 9, 2025	21.66	21.66	21.06	21.13	21.13	-2.18%	153,257
May 8, 2025	20.57	21.79	20.52	21.60	21.60	7.62%	143,424
May 7, 2025	20.12	20.53	19.77	20.07	20.07	1.16%	170,059
May 6, 2025	19.78	20.05	19.18	19.84	19.84	-1.93%	148,160
May 5, 2025	20.29	20.81	20.09	20.23	20.23	-0.98%	102,208
May 2, 2025	19.84	21.02	19.81	20.43	20.43	4.88%	164,766
May 1, 2025	19.52	19.84	19.24	19.48	19.48	0.41%	153,916
Apr 30, 2025	19.30	19.47	18.75	19.40	19.40	-2.61%	172,198
Apr 29, 2025	19.86	19.97	19.08	19.92	19.92	0.35%	135,041
Apr 28, 2025	20.19	20.54	19.47	19.85	19.85	-1.15%	358,723
Apr 25, 2025	19.53	20.09	19.38	20.08	20.08	0.20%	166,118
Apr 24, 2025	19.50	20.33	19.32	20.04	20.04	1.52%	169,876
Apr 23, 2025	20.66	21.73	19.72	19.74	19.74	2.02%	279,018
Apr 22, 2025	19.45	19.75	18.77	19.35	19.35	0.89%	621,555
Apr 21, 2025	18.79	19.19	18.28	19.18	19.18	0.58%	204,642
Apr 17, 2025	17.83	19.11	17.81	19.07	19.07	6.83%	327,657
Apr 16, 2025	17.78	18.10	17.28	17.85	17.85	-0.39%	253,366