5 DAY PERFORMANCE
-27.33%
1 MONTH PERFORMANCE
-29.98%
3 MONTH PERFORMANCE
-0.23%
6 MONTH PERFORMANCE
+18.09%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
+23.43%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.18 | $35.79 (1.75%) | $35.92 | $34.66 | 139.51 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 |
| 05/06/2026 | $34.84 | $34.64 (-0.57%) | $35.45 | $34.27 | 125.81 K | $361.23 M |
| 05/05/2026 | $33.13 | $34.50 (4.14%) | $34.93 | $33.13 | 134.86 K | $359.77 M |
| 05/04/2026 | $34.42 | $33.22 (-3.49%) | $34.68 | $31.58 | 217.51 K | $346.42 M |
| 05/01/2026 | $35.28 | $34.84 (-1.25%) | $36.35 | $34.36 | 226.99 K | $363.31 M |
| 04/30/2026 | $34.44 | $35.49 (3.05%) | $35.68 | $34.44 | 86.62 K | $370.09 M |
| 04/29/2026 | $35.75 | $34.58 (-3.27%) | $36.16 | $34.15 | 108.90 K | $360.60 M |
| 04/28/2026 | $35.50 | $36.03 (1.49%) | $36.29 | $34.62 | 182.70 K | $375.72 M |
| 04/27/2026 | $35.19 | $35.40 (0.6%) | $35.84 | $34.06 | 215.32 K | $369.15 M |
| 04/24/2026 | $35.80 | $35.15 (-1.82%) | $35.80 | $34.97 | 108.34 K | $366.54 M |
| 04/23/2026 | $36.85 | $35.67 (-3.2%) | $36.85 | $35.01 | 144.41 K | $371.97 M |
| 04/22/2026 | $36.69 | $36.78 (0.25%) | $36.79 | $36.08 | 105.40 K | $383.54 M |
| 04/21/2026 | $36.67 | $36.37 (-0.82%) | $37.54 | $35.94 | 167.80 K | $379.27 M |
| 04/20/2026 | $35.57 | $36.54 (2.73%) | $36.94 | $35.57 | 652.30 K | $381.04 M |
| 04/17/2026 | $35.42 | $36.00 (1.64%) | $36.72 | $35.01 | 283.02 K | $375.41 M |
| 04/16/2026 | $33.22 | $34.50 (3.85%) | $35.48 | $33.15 | 356.80 K | $359.77 M |
| 04/15/2026 | $32.89 | $33.55 (2.01%) | $33.85 | $31.91 | 287.48 K | $349.86 M |
| 04/14/2026 | $32.65 | $32.93 (0.86%) | $33.58 | $32.63 | 347.93 K | $343.39 M |
| 04/13/2026 | $31.64 | $32.65 (3.19%) | $33.26 | $31.20 | 239.90 K | $340.47 M |
| 04/10/2026 | $31.92 | $31.77 (-0.47%) | $32.31 | $31.06 | 164.90 K | $331.30 M |
| 04/09/2026 | $30.65 | $31.57 (3%) | $32.00 | $30.53 | 434.80 K | $329.21 M |
| 04/08/2026 | $30.82 | $30.97 (0.49%) | $31.59 | $30.20 | 541.10 K | $322.96 M |
| 04/07/2026 | $29.24 | $29.33 (0.31%) | $30.88 | $28.85 | 505.11 K | $305.85 M |
| 04/06/2026 | $28.34 | $29.56 (4.3%) | $30.15 | $28.34 | 510.94 K | $308.25 M |
| 04/02/2026 | $27.85 | $28.39 (1.94%) | $28.70 | $27.48 | 200.44 K | $296.05 M |
| 04/01/2026 | $29.10 | $28.60 (-1.72%) | $29.52 | $28.42 | 161.13 K | $298.24 M |
| 03/31/2026 | $28.54 | $28.99 (1.58%) | $29.55 | $28.20 | 292.72 K | $302.31 M |
| 03/30/2026 | $28.27 | $27.81 (-1.63%) | $28.90 | $27.66 | 158.40 K | $290.00 M |
| 03/27/2026 | $28.23 | $27.97 (-0.92%) | $28.58 | $27.25 | 246.03 K | $291.67 M |
| 03/26/2026 | $27.07 | $28.80 (6.39%) | $28.90 | $27.07 | 243.65 K | $300.33 M |
| 03/25/2026 | $26.91 | $27.58 (2.49%) | $28.00 | $26.08 | 244.32 K | $287.60 M |
| 03/24/2026 | $25.45 | $26.51 (4.17%) | $26.65 | $25.45 | 202.74 K | $276.45 M |
| 03/23/2026 | $25.85 | $25.98 (0.5%) | $26.74 | $25.69 | 203.40 K | $270.92 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.
