5 DAY PERFORMANCE
-22.37%
1 MONTH PERFORMANCE
-26.09%
3 MONTH PERFORMANCE
-27.33%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
-21.76%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $33.16 | $32.76 (-1.21%) | $33.51 | $32.67 | 418.53 K | $343.42 M |
| 09/17/2026 | $33.93 | $33.27 (-1.95%) | $34.15 | $33.17 | 209.00 K | $348.77 M |
| 09/16/2026 | $34.42 | $33.39 (-2.99%) | $34.56 | $33.37 | 137.30 K | $350.03 M |
| 09/15/2026 | $34.87 | $34.25 (-1.78%) | $35.06 | $34.16 | 280.73 K | $359.04 M |
| 09/14/2026 | $34.83 | $34.97 (0.4%) | $35.89 | $34.75 | 144.45 K | $366.59 M |
| 09/11/2026 | $33.81 | $35.12 (3.87%) | $35.40 | $33.81 | 262.60 K | $368.16 M |
| 09/10/2026 | $33.77 | $33.31 (-1.36%) | $34.70 | $32.95 | 203.60 K | $349.19 M |
| 09/09/2026 | $34.37 | $34.33 (-0.12%) | $34.93 | $34.22 | 220.03 K | $359.88 M |
| 09/08/2026 | $35.94 | $34.55 (-3.87%) | $36.91 | $34.55 | 307.00 K | $362.19 M |
| 09/04/2026 | $33.70 | $35.81 (6.26%) | $36.10 | $33.26 | 332.40 K | $375.40 M |
| 09/03/2026 | $36.28 | $34.44 (-5.07%) | $36.28 | $33.37 | 447.13 K | $361.03 M |
| 09/02/2026 | $32.98 | $33.52 (1.64%) | $33.73 | $32.63 | 274.83 K | $351.39 M |
| 09/01/2026 | $33.04 | $32.51 (-1.6%) | $33.47 | $32.26 | 264.71 K | $340.80 M |
| 08/31/2026 | $33.22 | $33.47 (0.75%) | $33.59 | $32.28 | 328.55 K | $350.87 M |
| 08/28/2026 | $33.15 | $33.31 (0.48%) | $34.12 | $32.73 | 163.80 K | $347.36 M |
| 08/27/2026 | $34.26 | $32.98 (-3.74%) | $34.49 | $32.78 | 252.91 K | $343.92 M |
| 08/26/2026 | $33.84 | $34.55 (2.1%) | $35.16 | $33.84 | 311.90 K | $360.29 M |
| 08/25/2026 | $35.04 | $33.63 (-4.02%) | $35.04 | $33.28 | 304.50 K | $350.69 M |
| 08/24/2026 | $35.23 | $35.08 (-0.43%) | $35.98 | $34.83 | 212.10 K | $365.81 M |
| 08/21/2026 | $34.56 | $35.07 (1.48%) | $35.30 | $34.45 | 200.12 K | $365.71 M |
| 08/20/2026 | $34.26 | $34.15 (-0.32%) | $34.79 | $33.74 | 212.30 K | $356.12 M |
| 08/19/2026 | $35.14 | $35.03 (-0.31%) | $35.73 | $34.87 | 158.53 K | $365.29 M |
| 08/18/2026 | $34.59 | $34.82 (0.66%) | $35.40 | $34.21 | 232.91 K | $363.10 M |
| 08/17/2026 | $35.00 | $34.64 (-1.03%) | $35.23 | $34.12 | 271.50 K | $361.23 M |
| 08/14/2026 | $35.51 | $35.19 (-0.9%) | $35.53 | $34.85 | 184.01 K | $366.96 M |
| 08/13/2026 | $35.67 | $35.50 (-0.48%) | $36.16 | $34.84 | 361.70 K | $370.19 M |
| 08/12/2026 | $36.82 | $35.16 (-4.51%) | $36.87 | $34.99 | 218.51 K | $366.65 M |
| 08/11/2026 | $37.60 | $36.82 (-2.07%) | $38.45 | $36.32 | 132.90 K | $383.96 M |
| 08/10/2026 | $38.48 | $37.71 (-2%) | $39.50 | $37.54 | 249.61 K | $393.24 M |
| 08/07/2026 | $38.36 | $37.98 (-0.99%) | $38.66 | $37.33 | 267.75 K | $396.06 M |
| 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 |
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.
