5 DAY PERFORMANCE
-25.60%
1 MONTH PERFORMANCE
-12.31%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
-15.49%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
+30.65%
Genesco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.84 | $34.64 (-0.57%) | $35.42 | $34.27 | 111.43 K | $358.45 M |
| 05/05/2026 | $33.13 | $34.50 (4.14%) | $34.93 | $33.13 | 134.86 K | $356.70 M |
| 05/04/2026 | $34.42 | $33.22 (-3.49%) | $34.68 | $31.58 | 217.51 K | $343.46 M |
| 05/01/2026 | $35.28 | $34.84 (-1.25%) | $36.35 | $34.36 | 226.99 K | $360.21 M |
| 04/30/2026 | $34.44 | $35.49 (3.05%) | $35.68 | $34.44 | 86.62 K | $366.93 M |
| 04/29/2026 | $35.75 | $34.58 (-3.27%) | $36.16 | $34.15 | 108.90 K | $357.52 M |
| 04/28/2026 | $35.50 | $36.03 (1.49%) | $36.29 | $34.62 | 182.70 K | $372.51 M |
| 04/27/2026 | $35.19 | $35.40 (0.6%) | $35.84 | $34.06 | 215.32 K | $366.00 M |
| 04/24/2026 | $35.80 | $35.15 (-1.82%) | $35.80 | $34.97 | 108.34 K | $363.42 M |
| 04/23/2026 | $36.85 | $35.67 (-3.2%) | $36.85 | $35.01 | 144.41 K | $368.79 M |
| 04/22/2026 | $36.69 | $36.78 (0.25%) | $36.79 | $36.08 | 105.40 K | $380.27 M |
| 04/21/2026 | $36.67 | $36.37 (-0.82%) | $37.54 | $35.94 | 167.80 K | $376.03 M |
| 04/20/2026 | $35.57 | $36.54 (2.73%) | $36.94 | $35.57 | 652.30 K | $377.79 M |
| 04/17/2026 | $35.42 | $36.00 (1.64%) | $36.72 | $35.01 | 283.02 K | $372.20 M |
| 04/16/2026 | $33.22 | $34.50 (3.85%) | $35.48 | $33.15 | 356.80 K | $356.70 M |
| 04/15/2026 | $32.89 | $33.55 (2.01%) | $33.85 | $31.91 | 287.48 K | $346.87 M |
| 04/14/2026 | $32.65 | $32.93 (0.86%) | $33.58 | $32.63 | 347.93 K | $340.46 M |
| 04/13/2026 | $31.64 | $32.65 (3.19%) | $33.26 | $31.20 | 239.90 K | $337.57 M |
| 04/10/2026 | $31.92 | $31.77 (-0.47%) | $32.31 | $31.06 | 164.90 K | $328.47 M |
| 04/09/2026 | $30.65 | $31.57 (3%) | $32.00 | $30.53 | 434.80 K | $326.40 M |
| 04/08/2026 | $30.82 | $30.97 (0.49%) | $31.59 | $30.20 | 541.10 K | $320.20 M |
| 04/07/2026 | $29.24 | $29.33 (0.31%) | $30.88 | $28.85 | 505.11 K | $303.24 M |
| 04/06/2026 | $28.34 | $29.56 (4.3%) | $30.15 | $28.34 | 510.94 K | $305.62 M |
| 04/02/2026 | $27.85 | $28.39 (1.94%) | $28.70 | $27.48 | 200.44 K | $293.52 M |
| 04/01/2026 | $29.10 | $28.60 (-1.72%) | $29.52 | $28.42 | 161.13 K | $295.70 M |
| 03/31/2026 | $28.54 | $28.99 (1.58%) | $29.55 | $28.20 | 292.72 K | $299.73 M |
| 03/30/2026 | $28.27 | $27.81 (-1.63%) | $28.90 | $27.66 | 158.40 K | $287.53 M |
| 03/27/2026 | $28.23 | $27.97 (-0.92%) | $28.58 | $27.25 | 246.03 K | $289.18 M |
| 03/26/2026 | $27.07 | $28.80 (6.39%) | $28.90 | $27.07 | 243.65 K | $297.76 M |
| 03/25/2026 | $26.91 | $27.58 (2.49%) | $28.00 | $26.08 | 244.32 K | $285.15 M |
| 03/24/2026 | $25.45 | $26.51 (4.17%) | $26.65 | $25.45 | 202.74 K | $274.09 M |
| 03/23/2026 | $25.85 | $25.98 (0.5%) | $26.74 | $25.69 | 203.40 K | $268.61 M |
| 03/20/2026 | $25.74 | $24.84 (-3.5%) | $25.82 | $24.78 | 252.13 K | $256.82 M |
| 03/19/2026 | $25.14 | $25.64 (1.99%) | $26.24 | $24.87 | 334.00 K | $265.09 M |
| 03/18/2026 | $25.73 | $25.36 (-1.44%) | $26.59 | $25.32 | 107.70 K | $262.20 M |
| 03/17/2026 | $26.51 | $26.11 (-1.51%) | $27.11 | $25.63 | 154.90 K | $269.95 M |
| 03/16/2026 | $25.46 | $26.34 (3.46%) | $26.79 | $25.46 | 333.70 K | $272.33 M |
| 03/13/2026 | $25.21 | $25.01 (-0.79%) | $25.30 | $24.45 | 224.63 K | $258.58 M |
| 03/12/2026 | $25.15 | $25.08 (-0.28%) | $26.05 | $25.03 | 144.10 K | $259.30 M |
| 03/11/2026 | $26.56 | $25.77 (-2.97%) | $26.89 | $25.63 | 217.60 K | $266.44 M |
| 03/10/2026 | $25.50 | $26.74 (4.86%) | $28.13 | $25.39 | 324.70 K | $276.46 M |
| 03/09/2026 | $26.10 | $25.89 (-0.8%) | $26.25 | $24.38 | 531.35 K | $267.68 M |
| 03/06/2026 | $31.01 | $26.50 (-14.54%) | $31.28 | $26.49 | 568.76 K | $273.98 M |
| 03/05/2026 | $25.80 | $26.09 (1.12%) | $26.85 | $25.64 | 216.90 K | $269.74 M |
| 03/04/2026 | $26.44 | $26.38 (-0.23%) | $26.91 | $25.84 | 198.53 K | $272.74 M |
| 03/03/2026 | $25.21 | $26.00 (3.13%) | $26.24 | $24.40 | 169.37 K | $268.81 M |
| 03/02/2026 | $26.23 | $26.18 (-0.19%) | $26.80 | $25.09 | 252.70 K | $271.59 M |
| 02/27/2026 | $27.27 | $27.24 (-0.11%) | $27.27 | $26.12 | 216.93 K | $282.59 M |
| 02/26/2026 | $27.03 | $27.51 (1.78%) | $28.38 | $26.70 | 180.00 K | $285.39 M |
| 02/25/2026 | $26.80 | $26.76 (-0.15%) | $26.80 | $25.60 | 201.65 K | $277.61 M |
| 02/24/2026 | $26.35 | $26.60 (0.95%) | $26.99 | $25.01 | 241.11 K | $275.95 M |
| 02/23/2026 | $29.25 | $26.38 (-9.81%) | $29.59 | $26.31 | 327.31 K | $273.67 M |
| 02/20/2026 | $27.96 | $29.25 (4.61%) | $29.70 | $27.96 | 1.08 M | $303.44 M |
| 02/19/2026 | $28.19 | $28.19 (0%) | $28.45 | $27.80 | 156.14 K | $292.44 M |
| 02/18/2026 | $27.70 | $28.33 (2.27%) | $29.07 | $27.70 | 148.72 K | $293.90 M |
| 02/17/2026 | $27.84 | $27.80 (-0.14%) | $28.11 | $27.50 | 237.20 K | $288.40 M |
| 02/13/2026 | $28.25 | $27.68 (-2.02%) | $28.45 | $27.57 | 236.94 K | $287.15 M |
| 02/12/2026 | $28.88 | $27.76 (-3.88%) | $29.49 | $27.38 | 170.00 K | $287.98 M |
| 02/11/2026 | $28.86 | $28.42 (-1.52%) | $29.16 | $27.87 | 87.80 K | $294.83 M |
| 02/10/2026 | $28.65 | $28.73 (0.28%) | $29.88 | $28.49 | 170.30 K | $298.05 M |
| 02/09/2026 | $29.02 | $28.98 (-0.14%) | $29.05 | $28.35 | 104.40 K | $300.64 M |
| 02/06/2026 | $28.11 | $29.07 (3.42%) | $29.24 | $27.90 | 166.80 K | $301.57 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.
