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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.92$1.95461,227——
1994-12-29$1.70$1.72108,953——
1994-12-28$1.81$1.8499,782——
1994-12-27$1.81$1.84114,699——
1994-12-23$1.81$1.84232,713——
1994-12-22$1.70$1.7292,599——
1994-12-21$1.70$1.72171,165——
1994-12-20$1.70$1.7275,472——
1994-12-19$1.70$1.7293,594——
1994-12-16$1.70$1.72180,336——
1994-12-15$1.58$1.61417,580——
1994-12-14$1.58$1.61230,061——
1994-12-13$1.47$1.49227,409——
1994-12-12$1.70$1.72311,058——
1994-12-09$1.70$1.72334,594——
1994-12-08$1.70$1.7254,366——
1994-12-07$1.81$1.84101,881——
1994-12-06$1.81$1.84350,396——
1994-12-05$1.70$1.7233,924——
1994-12-02$1.81$1.8451,051——
1994-12-01$1.70$1.7285,085——
1994-11-30$1.70$1.7237,902——
1994-11-29$1.81$1.8492,599——
1994-11-28$1.81$1.8466,853——
1994-11-25$1.70$1.7260,333——
1994-11-23$1.81$1.84136,247——
1994-11-22$1.70$1.72213,818——
1994-11-21$1.81$1.84285,311——
1994-11-18$1.92$1.95140,004——
1994-11-17$1.92$1.9599,008——
1994-11-16$1.92$1.9581,770——
1994-11-15$1.92$1.9567,958——
1994-11-14$2.04$2.0756,355——
1994-11-11$2.04$2.0749,283——
1994-11-10$2.04$2.0745,747——
1994-11-09$2.04$2.07146,634——
1994-11-08$1.81$1.84102,765——
1994-11-07$1.81$1.84469,294——
1994-11-04$1.70$1.72388,739——
1994-11-03$1.92$1.9591,052——
1994-11-02$1.92$1.95254,924——
1994-11-01$2.15$2.1886,190——
1994-10-31$2.15$2.1857,681——
1994-10-28$2.15$2.18106,854——
1994-10-27$2.15$2.1873,925——
1994-10-26$2.04$2.0751,272——
1994-10-25$2.15$2.1836,134——
1994-10-24$2.04$2.0742,322——
1994-10-21$2.15$2.18112,047——
1994-10-20$2.15$2.1871,715——
1994-10-19$2.15$2.18293,820——
1994-10-18$2.04$2.07324,428——
1994-10-17$2.04$2.07237,575——
1994-10-14$2.15$2.18211,718——
1994-10-13$2.04$2.07311,168——
1994-10-12$2.15$2.1892,378——
1994-10-11$2.15$2.1849,725——
1994-10-10$2.04$2.0757,239——
1994-10-07$2.26$2.30201,221——
1994-10-06$2.15$2.1870,278——
1994-10-05$2.15$2.18114,478——
1994-10-04$2.15$2.18110,611——
1994-10-03$2.26$2.30227,078——
1994-09-30$2.15$2.181,579,045——
1994-09-29$2.26$2.30119,340——
1994-09-28$2.38$2.41178,458——
1994-09-27$2.26$2.30281,112——
1994-09-26$2.38$2.41657,144——
1994-09-23$2.60$2.6463,538——
1994-09-22$2.71$2.7621,548——
1994-09-21$2.71$2.7666,190——
1994-09-20$2.60$2.6441,990——
1994-09-19$2.71$2.76140,888——
1994-09-16$2.60$2.6470,499——
1994-09-15$2.71$2.7686,522——
1994-09-14$2.71$2.7670,610——
1994-09-13$2.71$2.76105,528——
1994-09-12$2.83$2.8740,222——
1994-09-09$2.71$2.7629,172——
1994-09-08$2.83$2.8716,796——
1994-09-07$2.71$2.7618,454——
1994-09-06$2.83$2.8760,444——
1994-09-02$2.71$2.76137,462——
1994-09-01$2.60$2.6431,051——
1994-08-31$2.71$2.7616,354——
1994-08-30$2.71$2.7678,787——
1994-08-29$2.60$2.6431,493——
1994-08-26$2.71$2.7619,338——
1994-08-25$2.83$2.8742,985——
1994-08-24$2.71$2.7644,642——
1994-08-23$2.60$2.6463,317——
1994-08-22$2.71$2.76148,512——
1994-08-19$2.83$2.8725,415——
1994-08-18$2.71$2.7616,244——
1994-08-17$2.60$2.6437,902——
1994-08-16$2.60$2.6418,233——
1994-08-15$2.60$2.6446,300——
1994-08-12$2.83$2.8796,577——
1994-08-11$2.71$2.7664,201——
1994-08-10$2.71$2.7635,360——
1994-08-09$2.60$2.6485,527——
1994-08-08$2.60$2.6456,908——
1994-08-05$2.60$2.6426,852——
1994-08-04$2.83$2.8723,205——
1994-08-03$2.83$2.8743,316——
1994-08-02$2.94$2.99134,589——
1994-08-01$2.94$2.99105,307——
1994-07-29$2.94$2.99121,992——
1994-07-28$2.60$2.6431,051——
1994-07-27$2.60$2.6418,564——
1994-07-26$2.49$2.5352,377——
1994-07-25$2.49$2.53164,535——
1994-07-22$2.83$2.8725,968——
1994-07-21$2.71$2.7645,195——
1994-07-20$2.60$2.6435,581——
1994-07-19$2.60$2.64110,058——
1994-07-18$2.71$2.76131,164——
1994-07-15$2.60$2.6496,909——
1994-07-14$2.60$2.6463,317——
1994-07-13$2.71$2.7645,305——
1994-07-12$2.71$2.7647,736——
1994-07-11$2.71$2.7640,333——
1994-07-08$2.71$2.76154,811——
1994-07-07$2.94$2.99169,728——
1994-07-06$2.94$2.9937,902——
1994-07-05$3.05$3.1022,874——
1994-07-01$3.05$3.1031,714——
1994-06-30$2.94$2.9987,627——
1994-06-29$3.17$3.2146,189——
1994-06-28$3.17$3.2124,863——
1994-06-27$3.28$3.3329,062——
1994-06-24$3.17$3.2115,360——
1994-06-23$3.17$3.2156,908——
1994-06-22$3.39$3.4438,344——
1994-06-21$3.28$3.3324,642——
1994-06-20$3.28$3.3361,438——
1994-06-17$3.28$3.3385,638——
1994-06-16$3.39$3.4433,261——
1994-06-15$3.17$3.2150,941——
1994-06-14$3.17$3.2130,388——
1994-06-13$3.17$3.2166,079——
1994-06-10$3.28$3.3321,769——
1994-06-09$3.28$3.3314,918——
1994-06-08$3.39$3.4437,128——
1994-06-07$3.39$3.4433,703——
1994-06-06$3.51$3.5652,046——
1994-06-03$3.51$3.5625,526——
1994-06-02$3.39$3.4440,112——
1994-06-01$3.39$3.4421,106——
1994-05-31$3.28$3.3334,034——
1994-05-27$3.28$3.3316,907——
1994-05-26$3.28$3.33149,175——
1994-05-25$3.05$3.1059,118——
1994-05-24$3.05$3.1088,290——
1994-05-23$3.17$3.2191,163——
1994-05-20$3.39$3.4493,152——
1994-05-19$3.28$3.3327,404——
1994-05-18$3.39$3.4419,890——
1994-05-17$3.39$3.4455,471——
1994-05-16$3.28$3.3315,139——
1994-05-13$3.39$3.4447,847——
1994-05-12$3.39$3.4410,719——
1994-05-11$3.51$3.5623,316——
1994-05-10$3.51$3.5639,780——
1994-05-09$3.28$3.3368,731——
1994-05-06$3.51$3.5626,410——
1994-05-05$3.51$3.5666,521——
1994-05-04$3.51$3.5613,260——
1994-05-03$3.62$3.6773,483——
1994-05-02$3.62$3.67141,109——
1994-04-29$3.51$3.5623,205——
1994-04-28$3.39$3.4421,990——
1994-04-26$3.51$3.5631,824——
1994-04-25$3.51$3.5631,051——
1994-04-22$3.51$3.5620,885——
1994-04-21$3.62$3.6732,045——
1994-04-20$3.39$3.44100,666——
1994-04-19$3.51$3.5679,671——
1994-04-18$3.39$3.4459,560——
1994-04-15$3.51$3.5662,212——
1994-04-14$3.62$3.6759,449——
1994-04-13$3.73$3.7919,006——
1994-04-12$3.73$3.7927,294——
1994-04-11$3.85$3.9042,211——
1994-04-08$3.96$4.0286,522——
1994-04-07$3.73$3.7946,852——
1994-04-06$3.51$3.5633,813——
1994-04-05$3.62$3.6730,388——
1994-04-04$3.62$3.6746,852——
1994-03-31$3.73$3.7978,566——
1994-03-30$3.51$3.5685,527——
1994-03-29$3.62$3.67114,920——
1994-03-28$3.62$3.67248,294——
1994-03-25$3.73$3.7970,720——
1994-03-24$3.85$3.9040,775——
1994-03-23$3.73$3.7921,216——
1994-03-22$3.73$3.7926,962——
1994-03-21$3.85$3.9057,129——
1994-03-18$3.96$4.0270,720——
1994-03-17$3.85$3.9024,863——
1994-03-16$3.96$4.0246,521——
1994-03-15$3.85$3.9089,837——
1994-03-14$3.96$4.0263,206——
1994-03-11$3.96$4.0224,642——
1994-03-10$3.96$4.0243,869——
1994-03-09$4.07$4.1375,803——
1994-03-08$3.96$4.0277,903——
1994-03-07$3.96$4.0227,073——
1994-03-04$3.85$3.9030,056——
1994-03-03$3.96$4.0283,759——
1994-03-02$3.96$4.0231,051——
1994-03-01$4.19$4.2535,250——
1994-02-28$4.07$4.1333,150——
1994-02-25$3.96$4.0273,704——
1994-02-24$3.96$4.0246,631——
1994-02-23$4.19$4.2539,559——
1994-02-22$4.19$4.2563,869——
1994-02-18$4.07$4.1347,073——
1994-02-17$4.19$4.2571,494——
1994-02-16$4.07$4.1353,151——
1994-02-15$3.85$3.9058,344——
1994-02-14$3.96$4.02117,572——
1994-02-11$4.30$4.3634,145——
1994-02-10$4.30$4.3682,102——
1994-02-09$4.07$4.1362,212——
1994-02-08$4.07$4.13107,848——
1994-02-07$3.96$4.0296,025——
1994-02-04$3.96$4.0276,356——
1994-02-03$4.07$4.1371,162——
1994-02-02$4.19$4.25145,197——
1994-02-01$3.62$3.67146,302——
1994-01-31$3.73$3.7990,500——
1994-01-28$3.73$3.7998,898——
1994-01-27$3.73$3.79396,364——
1994-01-26$3.96$4.0255,361——
1994-01-25$3.96$4.02115,252——
1994-01-24$3.96$4.02112,710——
1994-01-21$3.96$4.0291,715——
1994-01-20$3.96$4.02102,986——
1994-01-19$3.96$4.02179,563——
1994-01-18$4.07$4.13199,232——
1994-01-17$3.96$4.02374,153——
1994-01-14$3.96$4.02227,962——
1994-01-13$4.64$4.7150,167——
1994-01-12$4.64$4.7173,593——
1994-01-11$4.75$4.8254,587——
1994-01-10$4.98$5.0591,715——
1994-01-07$4.64$4.71116,799——
1994-01-06$4.64$4.7152,377——
1994-01-05$4.64$4.7183,096——
1994-01-04$4.75$4.8244,200——
1994-01-03$4.86$4.9494,036——