NYSE:GCO | Historical Stock Price | GENESCO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.61$3.57$7.90$17.49$38.73$85.751973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.05$3.1050,830——
1986-12-30$2.94$2.9929,835——
1986-12-29$2.94$2.9930,498——
1986-12-26$2.94$2.998,288——
1986-12-24$3.05$3.1019,338——
1986-12-23$2.94$2.9971,162——
1986-12-22$2.94$2.9911,934——
1986-12-19$2.94$2.99312,163——
1986-12-18$2.94$2.9923,868——
1986-12-17$2.94$2.9922,653——
1986-12-16$2.94$2.9931,272——
1986-12-15$2.94$2.9929,946——
1986-12-12$2.94$2.993,647——
1986-12-11$2.94$2.9939,228——
1986-12-10$3.05$3.1013,592——
1986-12-09$3.05$3.1015,581——
1986-12-08$3.28$3.3327,625——
1986-12-05$3.28$3.3312,266——
1986-12-04$3.05$3.1010,608——
1986-12-03$3.05$3.1025,415——
1986-12-02$3.28$3.3339,780——
1986-12-01$3.17$3.2140,996——
1986-11-28$3.28$3.3320,111——
1986-11-26$3.17$3.2112,818——
1986-11-25$3.17$3.2117,459——
1986-11-24$3.28$3.3310,387——
1986-11-21$3.28$3.3315,470——
1986-11-20$3.17$3.216,409——
1986-11-19$3.17$3.2123,758——
1986-11-18$3.05$3.1027,073——
1986-11-17$3.28$3.3336,686——
1986-11-14$3.28$3.33141,109——
1986-11-13$2.83$2.8717,901——
1986-11-12$2.94$2.993,426——
1986-11-11$3.05$3.1010,056——
1986-11-10$2.94$2.9917,680——
1986-11-07$2.94$2.9919,780——
1986-11-06$2.94$2.9945,195——
1986-11-05$2.94$2.996,188——
1986-11-04$3.05$3.1025,968——
1986-11-03$2.94$2.9913,039——
1986-10-31$2.94$2.9915,912——
1986-10-30$3.05$3.103,757——
1986-10-29$2.94$2.9922,432——
1986-10-28$2.83$2.8721,769——
1986-10-27$2.71$2.765,304——
1986-10-24$2.94$2.9916,244——
1986-10-23$2.83$2.879,835——
1986-10-22$2.83$2.878,509——
1986-10-21$2.94$2.998,619——
1986-10-20$2.94$2.9913,260——
1986-10-17$2.94$2.9915,691——
1986-10-16$3.05$3.102,652——
1986-10-15$3.17$3.2121,769——
1986-10-14$2.83$2.874,752——
1986-10-13$2.94$2.992,652——
1986-10-10$2.94$2.9917,238——
1986-10-09$2.83$2.878,177——
1986-10-08$3.05$3.10102,434——
1986-10-07$2.83$2.8729,504——
1986-10-06$2.71$2.7630,719——
1986-10-03$2.71$2.7665,969——
1986-10-02$2.83$2.8711,934——
1986-10-01$2.94$2.9910,940——
1986-09-30$2.71$2.7611,271——
1986-09-29$2.83$2.879,835——
1986-09-26$2.83$2.8713,150——
1986-09-25$2.71$2.7611,713——
1986-09-24$2.83$2.8714,255——
1986-09-23$2.83$2.8710,387——
1986-09-22$2.71$2.766,078——
1986-09-19$2.83$2.8718,896——
1986-09-18$2.83$2.8715,139——
1986-09-17$2.71$2.7632,377——
1986-09-16$2.71$2.7617,680——
1986-09-15$2.94$2.9926,631——
1986-09-12$2.83$2.8729,614——
1986-09-11$2.83$2.8747,957——
1986-09-10$3.17$3.2110,719——
1986-09-09$3.17$3.2114,476——
1986-09-08$3.28$3.3360,444——
1986-09-05$3.17$3.2146,189——
1986-09-04$3.39$3.4424,973——
1986-09-03$3.28$3.3330,719——
1986-09-02$3.28$3.3323,758——
1986-08-29$3.28$3.3388,842——
1986-08-28$3.05$3.107,404——
1986-08-27$3.17$3.2123,316——
1986-08-26$3.51$3.5668,289——
1986-08-25$3.28$3.3364,643——
1986-08-22$3.05$3.1020,222——
1986-08-21$2.94$2.99114,368——
1986-08-20$2.94$2.9910,719——
1986-08-19$2.94$2.9916,686——
1986-08-18$2.94$2.9920,222——
1986-08-15$2.94$2.998,840——
1986-08-14$2.83$2.8712,266——
1986-08-13$2.83$2.879,061——
1986-08-12$2.83$2.875,967——
1986-08-11$2.71$2.7615,028——
1986-08-08$2.71$2.7645,305——
1986-08-07$2.83$2.8713,371——
1986-08-06$2.83$2.8710,056——
1986-08-05$2.83$2.876,520——
1986-08-04$2.94$2.9957,129——
1986-08-01$2.94$2.9912,045——
1986-07-31$3.05$3.1011,382——
1986-07-30$2.94$2.9938,344——
1986-07-29$3.05$3.1032,598——
1986-07-28$3.05$3.1074,588——
1986-07-25$3.05$3.108,067——
1986-07-24$2.94$2.9941,880——
1986-07-23$3.05$3.1020,443——
1986-07-22$2.94$2.9954,698——
1986-07-21$2.83$2.8723,205——
1986-07-18$2.71$2.7613,481——
1986-07-17$2.83$2.8738,233——
1986-07-16$2.94$2.9970,499——
1986-07-15$2.83$2.8730,167——
1986-07-14$2.71$2.7667,074——
1986-07-11$2.60$2.6435,360——
1986-07-10$2.71$2.7614,807——
1986-07-09$2.60$2.648,951——
1986-07-08$2.49$2.5328,951——
1986-07-07$2.60$2.6440,554——
1986-07-03$2.94$2.9922,321——
1986-07-02$2.71$2.76111,605——
1986-07-01$2.71$2.7644,090——
1986-06-30$2.71$2.7629,504——
1986-06-27$2.60$2.6467,737——
1986-06-26$2.60$2.6417,791——
1986-06-25$2.49$2.5356,466——
1986-06-24$2.49$2.5316,354——
1986-06-23$2.60$2.6448,510——
1986-06-20$2.26$2.3097,682——
1986-06-19$2.71$2.7660,665——
1986-06-18$2.71$2.7663,648——
1986-06-17$2.94$2.9941,548——
1986-06-16$2.94$2.9923,205——
1986-06-13$2.60$2.64108,622——
1986-06-12$2.15$2.1822,100——
1986-06-11$2.15$2.1820,995——
1986-06-10$2.26$2.306,078——
1986-06-09$2.38$2.4112,708——
1986-06-06$2.26$2.3024,421——
1986-06-05$2.38$2.4110,166——
1986-06-04$2.38$2.4176,245——
1986-06-03$2.38$2.418,730——
1986-06-02$2.38$2.419,614——
1986-05-30$2.49$2.5320,001——
1986-05-29$2.49$2.5324,421——
1986-05-28$2.38$2.4135,692——
1986-05-27$2.49$2.5355,913——
1986-05-23$2.38$2.4111,824——
1986-05-22$2.38$2.4125,857——
1986-05-21$2.26$2.3014,034——
1986-05-20$2.26$2.30110,058——
1986-05-19$2.26$2.3011,050——
1986-05-16$2.38$2.4125,857——
1986-05-15$2.26$2.3048,178——
1986-05-14$2.38$2.4138,454——
1986-05-13$2.38$2.4144,311——
1986-05-12$2.26$2.3017,349——
1986-05-09$2.38$2.4174,588——
1986-05-08$2.38$2.4136,244——
1986-05-07$2.38$2.4117,901——
1986-05-06$2.49$2.535,636——
1986-05-05$2.60$2.6417,791——
1986-05-02$2.49$2.5358,786——
1986-05-01$2.49$2.5358,013——
1986-04-30$2.49$2.5321,658——
1986-04-29$2.49$2.5346,410——
1986-04-28$2.60$2.6420,001——
1986-04-25$2.60$2.6418,122——
1986-04-24$2.60$2.64130,832——
1986-04-23$2.49$2.5333,813——
1986-04-22$2.60$2.6425,305——
1986-04-21$2.60$2.6458,013——
1986-04-18$2.71$2.7645,637——
1986-04-17$2.71$2.7658,676——
1986-04-16$2.71$2.7618,343——
1986-04-15$2.71$2.7659,670——
1986-04-14$2.71$2.769,503——
1986-04-11$2.71$2.7651,162——
1986-04-10$2.71$2.7643,206——
1986-04-09$2.94$2.99102,876——
1986-04-08$2.94$2.99232,161——
1986-04-07$2.60$2.6450,499——
1986-04-04$2.49$2.53157,684——
1986-04-03$2.60$2.64178,458——
1986-04-02$2.60$2.64361,998——
1986-04-01$3.39$3.4430,719——
1986-03-31$3.62$3.6714,918——
1986-03-27$3.62$3.6760,223——
1986-03-26$3.85$3.90336,252——
1986-03-25$3.51$3.5693,373——
1986-03-24$3.51$3.5623,868——
1986-03-21$3.51$3.5657,129——
1986-03-20$3.28$3.3348,510——
1986-03-19$3.39$3.4421,437——
1986-03-18$3.39$3.4486,522——
1986-03-17$3.28$3.3313,481——
1986-03-14$3.39$3.4456,134——
1986-03-13$3.39$3.4420,885——
1986-03-12$3.39$3.4444,421——
1986-03-11$3.39$3.4442,985——
1986-03-10$3.39$3.4434,034——
1986-03-07$3.39$3.4422,984——
1986-03-06$3.28$3.3332,045——
1986-03-05$3.05$3.1026,410——
1986-03-04$2.94$2.9941,217——
1986-03-03$3.17$3.2113,702——
1986-02-28$3.17$3.2121,769——
1986-02-27$3.28$3.3322,653——
1986-02-26$3.28$3.3311,382——
1986-02-25$3.51$3.569,282——
1986-02-24$3.51$3.5613,813——
1986-02-21$3.62$3.6756,576——
1986-02-20$3.62$3.6749,725——
1986-02-19$3.51$3.5643,758——
1986-02-18$3.17$3.2139,891——
1986-02-14$3.17$3.2118,122——
1986-02-13$3.17$3.2116,465——
1986-02-12$3.17$3.2127,957——
1986-02-11$3.28$3.3329,172——
1986-02-10$3.17$3.2184,533——
1986-02-07$2.83$2.875,304——
1986-02-06$2.83$2.8725,636——
1986-02-05$2.94$2.9926,962——
1986-02-04$2.94$2.995,967——
1986-02-03$2.83$2.875,304——
1986-01-31$2.94$2.9911,934——
1986-01-30$2.83$2.874,752——
1986-01-29$2.83$2.87101,108——
1986-01-28$2.71$2.7626,410——
1986-01-27$2.94$2.9922,653——
1986-01-24$2.94$2.9933,040——
1986-01-23$3.05$3.109,614——
1986-01-22$3.05$3.1018,785——
1986-01-21$3.05$3.103,647——
1986-01-20$3.17$3.2143,095——
1986-01-17$3.05$3.1019,006——
1986-01-16$3.17$3.214,420——
1986-01-15$3.17$3.212,542——
1986-01-14$3.17$3.216,630——
1986-01-13$3.17$3.2116,465——
1986-01-10$3.05$3.1037,902——
1986-01-09$3.17$3.2144,642——
1986-01-08$3.51$3.56110,942——
1986-01-07$3.51$3.56164,645——
1986-01-06$3.28$3.3326,741——
1986-01-03$3.28$3.3334,587——
1986-01-02$3.17$3.2117,680——