5 DAY PERFORMANCE
-32.18%
1 MONTH PERFORMANCE
-22.49%
3 MONTH PERFORMANCE
-23.20%
6 MONTH PERFORMANCE
-10.84%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
+3.60%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $39.27 | $38.49 (-1.99%) | $39.93 | $38.34 | 125.70 K | $401.37 M |
| 08/05/2026 | $39.44 | $39.26 (-0.46%) | $40.24 | $39.22 | 143.30 K | $409.40 M |
| 08/04/2026 | $39.49 | $39.50 (0.03%) | $40.49 | $38.91 | 115.10 K | $411.91 M |
| 08/03/2026 | $38.89 | $39.14 (0.64%) | $40.49 | $38.86 | 280.04 K | $408.15 M |
| 07/31/2026 | $38.21 | $38.22 (0.03%) | $38.80 | $37.05 | 93.74 K | $398.56 M |
| 07/30/2026 | $38.99 | $38.60 (-1%) | $39.08 | $37.81 | 128.20 K | $402.52 M |
| 07/29/2026 | $38.43 | $39.08 (1.69%) | $39.60 | $37.58 | 145.60 K | $407.53 M |
| 07/28/2026 | $37.92 | $38.93 (2.66%) | $38.96 | $37.73 | 200.52 K | $405.96 M |
| 07/27/2026 | $36.45 | $37.46 (2.77%) | $37.49 | $36.45 | 179.53 K | $390.63 M |
| 07/24/2026 | $35.33 | $35.69 (1.02%) | $36.01 | $34.34 | 121.04 K | $372.18 M |
| 07/23/2026 | $35.35 | $34.91 (-1.24%) | $35.96 | $34.34 | 172.34 K | $364.04 M |
| 07/22/2026 | $36.27 | $36.00 (-0.74%) | $36.36 | $35.58 | 187.24 K | $375.41 M |
| 07/21/2026 | $37.32 | $36.22 (-2.95%) | $37.32 | $35.84 | 172.02 K | $377.70 M |
| 07/20/2026 | $36.84 | $37.19 (0.95%) | $37.99 | $35.98 | 163.10 K | $387.82 M |
| 07/17/2026 | $36.58 | $36.97 (1.07%) | $38.49 | $36.58 | 154.53 K | $385.52 M |
| 07/16/2026 | $35.19 | $37.32 (6.05%) | $37.56 | $35.19 | 253.43 K | $389.17 M |
| 07/15/2026 | $34.35 | $35.25 (2.62%) | $36.29 | $34.35 | 126.94 K | $367.59 M |
| 07/14/2026 | $35.01 | $34.35 (-1.89%) | $35.01 | $33.98 | 110.21 K | $358.20 M |
| 07/13/2026 | $35.08 | $34.42 (-1.88%) | $35.52 | $34.10 | 132.70 K | $358.93 M |
| 07/10/2026 | $33.50 | $34.12 (1.85%) | $34.75 | $33.50 | 72.80 K | $355.80 M |
| 07/09/2026 | $33.02 | $33.57 (1.67%) | $33.97 | $32.82 | 150.50 K | $350.07 M |
| 07/08/2026 | $33.05 | $32.77 (-0.85%) | $33.06 | $32.05 | 162.74 K | $341.73 M |
| 07/07/2026 | $33.67 | $33.44 (-0.68%) | $34.01 | $32.92 | 184.12 K | $348.71 M |
| 07/06/2026 | $32.81 | $33.17 (1.1%) | $33.40 | $32.72 | 166.30 K | $345.90 M |
| 07/02/2026 | $33.58 | $33.16 (-1.25%) | $34.44 | $32.48 | 233.72 K | $345.79 M |
| 07/01/2026 | $34.14 | $33.90 (-0.7%) | $34.50 | $33.58 | 161.90 K | $353.51 M |
| 06/30/2026 | $34.66 | $33.77 (-2.57%) | $34.66 | $32.85 | 266.15 K | $352.15 M |
| 06/29/2026 | $34.55 | $34.80 (0.72%) | $35.68 | $33.93 | 206.10 K | $362.89 M |
| 06/26/2026 | $34.51 | $36.18 (4.84%) | $36.29 | $33.99 | 270.12 K | $377.29 M |
| 06/25/2026 | $35.42 | $34.74 (-1.92%) | $35.65 | $34.51 | 155.42 K | $362.27 M |
| 06/24/2026 | $33.88 | $35.32 (4.25%) | $35.59 | $33.88 | 137.11 K | $368.32 M |
| 06/23/2026 | $35.25 | $33.82 (-4.06%) | $35.96 | $33.74 | 172.00 K | $352.67 M |
| 06/22/2026 | $35.71 | $35.79 (0.22%) | $35.92 | $34.66 | 277.44 K | $373.22 M |
| 06/18/2026 | $35.33 | $35.67 (0.96%) | $36.30 | $35.22 | 298.00 K | $371.97 M |
| 06/17/2026 | $36.15 | $34.57 (-4.37%) | $37.00 | $34.38 | 290.64 K | $360.50 M |
| 06/16/2026 | $39.30 | $35.89 (-8.68%) | $40.20 | $35.83 | 279.20 K | $374.26 M |
| 06/15/2026 | $43.21 | $39.19 (-9.3%) | $43.26 | $38.79 | 298.30 K | $408.67 M |
| 06/12/2026 | $42.93 | $42.50 (-1%) | $43.60 | $42.20 | 187.50 K | $443.19 M |
| 06/11/2026 | $39.63 | $42.72 (7.8%) | $42.72 | $39.28 | 194.50 K | $445.48 M |
| 06/10/2026 | $39.29 | $39.02 (-0.69%) | $40.46 | $38.38 | 116.04 K | $406.90 M |
| 06/09/2026 | $39.48 | $39.69 (0.53%) | $41.30 | $38.86 | 206.03 K | $413.89 M |
| 06/08/2026 | $38.26 | $39.21 (2.48%) | $39.85 | $38.07 | 151.70 K | $408.88 M |
| 06/05/2026 | $39.47 | $37.93 (-3.9%) | $40.31 | $37.88 | 126.60 K | $395.53 M |
| 06/04/2026 | $39.50 | $39.91 (1.04%) | $40.39 | $38.97 | 144.20 K | $416.18 M |
| 06/03/2026 | $38.91 | $38.91 (0%) | $39.50 | $38.12 | 205.30 K | $405.75 M |
| 06/02/2026 | $37.22 | $39.42 (5.91%) | $40.04 | $37.13 | 319.08 K | $411.07 M |
| 06/01/2026 | $37.79 | $37.26 (-1.4%) | $38.35 | $35.71 | 266.90 K | $388.55 M |
| 05/29/2026 | $36.46 | $38.37 (5.24%) | $38.94 | $33.68 | 393.70 K | $400.12 M |
| 05/28/2026 | $37.13 | $36.38 (-2.02%) | $38.20 | $36.17 | 341.88 K | $379.37 M |
| 05/27/2026 | $36.43 | $37.18 (2.06%) | $37.79 | $35.96 | 238.40 K | $387.71 M |
| 05/26/2026 | $37.67 | $37.38 (-0.77%) | $37.83 | $36.79 | 188.91 K | $389.80 M |
| 05/22/2026 | $36.01 | $37.02 (2.8%) | $37.06 | $36.01 | 133.80 K | $386.04 M |
| 05/21/2026 | $33.02 | $35.69 (8.09%) | $35.71 | $32.74 | 127.60 K | $372.18 M |
| 05/20/2026 | $32.57 | $33.38 (2.49%) | $33.60 | $32.05 | 129.52 K | $348.09 M |
| 05/19/2026 | $32.13 | $32.45 (1%) | $32.88 | $31.30 | 178.03 K | $338.39 M |
| 05/18/2026 | $33.20 | $32.20 (-3.01%) | $33.76 | $31.97 | 357.01 K | $335.78 M |
| 05/15/2026 | $32.02 | $33.06 (3.25%) | $33.06 | $31.75 | 162.52 K | $344.75 M |
| 05/14/2026 | $32.07 | $32.02 (-0.16%) | $32.57 | $31.54 | 97.84 K | $333.90 M |
| 05/13/2026 | $31.34 | $31.72 (1.21%) | $31.88 | $30.80 | 157.64 K | $330.78 M |
| 05/12/2026 | $32.30 | $31.71 (-1.83%) | $32.30 | $30.90 | 176.50 K | $330.67 M |
| 05/11/2026 | $34.60 | $32.81 (-5.17%) | $34.60 | $32.21 | 282.00 K | $342.14 M |
| 05/08/2026 | $33.74 | $34.89 (3.41%) | $34.93 | $33.27 | 78.90 K | $363.83 M |
| 05/07/2026 | $34.31 | $33.75 (-1.63%) | $34.87 | $33.44 | 146.40 K | $351.95 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.
