5 DAY PERFORMANCE
-14.27%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-8.54%
6 MONTH PERFORMANCE
+33.30%
YEAR-TO-DATE PERFORMANCE
-29.31%
1 YEAR PERFORMANCE
-26.20%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $372.62 M |
| 11/26/2025 | $34.99 | $35.27 (0.8%) | $36.48 | $34.96 | 229.32 K | $366.60 M |
| 11/25/2025 | $33.01 | $34.90 (5.73%) | $35.42 | $31.37 | 370.82 K | $362.75 M |
| 11/24/2025 | $32.49 | $32.60 (0.34%) | $33.21 | $32.10 | 137.46 K | $338.84 M |
| 11/21/2025 | $30.58 | $32.76 (7.13%) | $33.28 | $30.58 | 104.50 K | $340.51 M |
| 11/20/2025 | $30.94 | $30.25 (-2.23%) | $31.58 | $30.00 | 70.60 K | $314.42 M |
| 11/19/2025 | $30.19 | $30.38 (0.63%) | $30.89 | $30.14 | 52.80 K | $315.77 M |
| 11/18/2025 | $30.29 | $30.49 (0.66%) | $30.84 | $30.05 | 79.00 K | $316.91 M |
| 11/17/2025 | $31.50 | $30.75 (-2.38%) | $31.54 | $30.44 | 81.80 K | $319.62 M |
| 11/14/2025 | $31.91 | $31.82 (-0.28%) | $32.16 | $31.23 | 43.13 K | $330.74 M |
| 11/13/2025 | $32.39 | $32.36 (-0.09%) | $32.96 | $31.72 | 47.90 K | $336.35 M |
| 11/12/2025 | $31.53 | $32.41 (2.79%) | $32.50 | $30.92 | 75.20 K | $336.87 M |
| 11/11/2025 | $31.47 | $31.30 (-0.54%) | $31.64 | $30.91 | 50.14 K | $325.33 M |
| 11/10/2025 | $31.65 | $31.40 (-0.79%) | $31.88 | $30.98 | 47.35 K | $326.37 M |
| 11/07/2025 | $30.60 | $31.35 (2.45%) | $31.36 | $30.39 | 65.04 K | $325.85 M |
| 11/06/2025 | $30.40 | $30.67 (0.89%) | $30.82 | $30.01 | 68.84 K | $318.78 M |
| 11/05/2025 | $28.98 | $30.74 (6.07%) | $31.27 | $27.85 | 105.90 K | $319.51 M |
| 11/04/2025 | $29.05 | $28.68 (-1.27%) | $29.54 | $28.59 | 56.20 K | $298.10 M |
| 11/03/2025 | $29.23 | $29.65 (1.44%) | $29.78 | $28.67 | 91.10 K | $308.18 M |
| 10/31/2025 | $28.66 | $29.01 (1.22%) | $29.10 | $28.27 | 61.60 K | $301.53 M |
| 10/30/2025 | $29.52 | $28.79 (-2.47%) | $29.52 | $28.41 | 53.44 K | $299.24 M |
| 10/29/2025 | $30.76 | $29.67 (-3.54%) | $31.00 | $29.46 | 184.90 K | $308.39 M |
| 10/28/2025 | $30.78 | $30.92 (0.45%) | $31.24 | $30.26 | 50.90 K | $321.38 M |
| 10/27/2025 | $31.28 | $31.15 (-0.42%) | $32.22 | $31.00 | 75.40 K | $323.77 M |
| 10/24/2025 | $30.66 | $30.76 (0.33%) | $30.77 | $30.21 | 66.84 K | $319.72 M |
| 10/23/2025 | $29.05 | $30.17 (3.86%) | $30.22 | $29.05 | 117.13 K | $313.59 M |
| 10/22/2025 | $29.79 | $29.06 (-2.45%) | $29.98 | $28.79 | 75.00 K | $302.05 M |
| 10/21/2025 | $29.44 | $29.74 (1.02%) | $29.94 | $29.44 | 46.20 K | $309.12 M |
| 10/20/2025 | $28.95 | $29.50 (1.9%) | $29.53 | $28.94 | 61.12 K | $306.62 M |
| 10/17/2025 | $28.79 | $28.61 (-0.63%) | $28.99 | $28.27 | 93.92 K | $297.37 M |
| 10/16/2025 | $29.26 | $28.94 (-1.09%) | $29.51 | $28.26 | 123.60 K | $300.80 M |
| 10/15/2025 | $29.00 | $29.40 (1.38%) | $29.87 | $28.39 | 92.50 K | $305.58 M |
| 10/14/2025 | $27.18 | $28.67 (5.48%) | $28.74 | $26.87 | 89.50 K | $298.00 M |
| 10/13/2025 | $26.80 | $27.61 (3.02%) | $27.68 | $26.80 | 109.45 K | $286.98 M |
| 10/10/2025 | $28.17 | $26.15 (-7.17%) | $28.17 | $26.08 | 92.40 K | $271.80 M |
| 10/09/2025 | $28.48 | $28.03 (-1.58%) | $28.48 | $27.72 | 71.32 K | $291.34 M |
| 10/08/2025 | $28.46 | $28.58 (0.42%) | $28.91 | $28.14 | 82.50 K | $297.06 M |
| 10/07/2025 | $29.26 | $28.33 (-3.18%) | $29.64 | $28.06 | 123.10 K | $294.46 M |
| 10/06/2025 | $30.16 | $29.20 (-3.18%) | $30.21 | $29.00 | 76.30 K | $303.50 M |
| 10/03/2025 | $30.15 | $30.20 (0.17%) | $30.74 | $30.06 | 79.10 K | $313.90 M |
| 10/02/2025 | $29.84 | $29.98 (0.47%) | $30.05 | $29.04 | 86.61 K | $311.61 M |
| 10/01/2025 | $28.65 | $29.83 (4.12%) | $30.14 | $28.65 | 122.12 K | $310.05 M |
| 09/30/2025 | $29.34 | $28.99 (-1.19%) | $29.38 | $28.32 | 94.15 K | $301.32 M |
| 09/29/2025 | $30.59 | $29.07 (-4.97%) | $30.59 | $28.66 | 124.21 K | $302.15 M |
| 09/26/2025 | $30.80 | $30.26 (-1.75%) | $30.86 | $30.25 | 110.41 K | $314.52 M |
| 09/25/2025 | $31.52 | $30.71 (-2.57%) | $31.57 | $30.45 | 114.60 K | $319.20 M |
| 09/24/2025 | $31.90 | $31.93 (0.09%) | $32.67 | $31.69 | 87.60 K | $331.88 M |
| 09/23/2025 | $32.38 | $31.80 (-1.79%) | $33.02 | $31.61 | 96.20 K | $330.53 M |
| 09/22/2025 | $33.05 | $32.14 (-2.75%) | $33.51 | $32.06 | 148.30 K | $334.06 M |
| 09/19/2025 | $35.26 | $33.13 (-6.04%) | $35.26 | $33.09 | 312.50 K | $344.35 M |
| 09/18/2025 | $34.88 | $35.26 (1.09%) | $35.36 | $34.49 | 127.80 K | $366.49 M |
| 09/17/2025 | $33.73 | $34.59 (2.55%) | $35.53 | $33.73 | 309.13 K | $359.53 M |
| 09/16/2025 | $33.55 | $33.67 (0.36%) | $33.80 | $32.92 | 230.80 K | $349.97 M |
| 09/15/2025 | $33.46 | $33.53 (0.21%) | $34.10 | $33.10 | 280.10 K | $348.51 M |
| 09/12/2025 | $33.51 | $33.19 (-0.95%) | $33.58 | $32.38 | 221.80 K | $344.98 M |
| 09/11/2025 | $32.99 | $33.84 (2.58%) | $33.86 | $32.73 | 143.30 K | $351.73 M |
| 09/10/2025 | $31.33 | $32.89 (4.98%) | $33.19 | $31.26 | 164.10 K | $341.86 M |
| 09/09/2025 | $32.82 | $31.68 (-3.47%) | $33.41 | $31.54 | 146.65 K | $329.28 M |
| 09/08/2025 | $33.57 | $33.04 (-1.58%) | $34.32 | $32.77 | 170.40 K | $343.42 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.
