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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$61.74$62.6781,300——
2011-12-29$62.46$63.4088,200——
2011-12-28$61.76$62.69123,300——
2011-12-27$62.93$63.87163,900——
2011-12-23$61.95$62.8872,800——
2011-12-22$61.78$62.71413,600——
2011-12-21$62.17$63.10320,400——
2011-12-20$60.79$61.70345,600——
2011-12-19$57.93$58.80324,900——
2011-12-16$57.90$58.77437,500——
2011-12-15$57.52$58.38195,200——
2011-12-14$57.08$57.94199,000——
2011-12-13$57.77$58.64280,400——
2011-12-12$60.18$61.08175,000——
2011-12-09$60.64$61.55416,400——
2011-12-08$58.00$58.87184,000——
2011-12-07$59.22$60.11171,100——
2011-12-06$59.23$60.12180,800——
2011-12-05$59.62$60.51250,300——
2011-12-02$59.40$60.29208,600——
2011-12-01$58.78$59.66251,100——
2011-11-30$59.05$59.94321,900——
2011-11-29$56.33$57.18216,500——
2011-11-28$56.70$57.55381,300——
2011-11-25$54.32$55.14185,800——
2011-11-23$55.39$56.22370,100——
2011-11-22$57.84$58.71786,300——
2011-11-21$56.09$56.93387,300——
2011-11-18$57.75$58.62410,900——
2011-11-17$57.78$58.65254,100——
2011-11-16$57.88$58.75264,400——
2011-11-15$59.95$60.85258,400——
2011-11-14$58.04$58.91159,200——
2011-11-11$58.79$59.67206,900——
2011-11-10$56.16$57.00240,500——
2011-11-09$56.20$57.04202,300——
2011-11-08$58.93$59.81375,400——
2011-11-07$59.61$60.50227,500——
2011-11-04$59.48$60.37167,000——
2011-11-03$60.07$60.97281,200——
2011-11-02$59.74$60.64348,100——
2011-11-01$59.25$60.14322,800——
2011-10-31$58.94$59.82277,100——
2011-10-28$59.64$60.53190,800——
2011-10-27$60.07$60.97410,600——
2011-10-26$58.67$59.55286,900——
2011-10-25$57.98$58.85197,700——
2011-10-24$60.01$60.91453,600——
2011-10-21$58.00$58.87302,700——
2011-10-20$57.07$57.93298,900——
2011-10-19$56.62$57.47201,600——
2011-10-18$57.24$58.10415,400——
2011-10-17$55.52$56.35336,300——
2011-10-14$57.95$58.82420,300——
2011-10-13$56.01$56.85298,600——
2011-10-12$56.58$57.43544,000——
2011-10-11$56.61$57.46294,800——
2011-10-10$56.93$57.78345,600——
2011-10-07$54.78$55.60531,600——
2011-10-06$55.67$56.51549,700——
2011-10-05$54.70$55.52691,100——
2011-10-04$54.84$55.66973,900——
2011-10-03$50.00$50.75558,800——
2011-09-30$51.53$52.30574,600——
2011-09-29$52.43$53.22385,100——
2011-09-28$51.92$52.70377,900——
2011-09-27$53.64$54.44575,100——
2011-09-26$52.08$52.86489,300——
2011-09-23$49.83$50.58435,400——
2011-09-22$48.68$49.41501,700——
2011-09-21$49.70$50.45266,000——
2011-09-20$52.03$52.81486,100——
2011-09-19$54.43$55.25595,700——
2011-09-16$52.69$53.48415,300——
2011-09-15$52.70$53.49381,200——
2011-09-14$51.33$52.10412,900——
2011-09-13$49.92$50.67406,800——
2011-09-12$47.44$48.15289,700——
2011-09-09$46.90$47.60377,600——
2011-09-08$49.17$49.91271,700——
2011-09-07$50.53$51.29435,300——
2011-09-06$47.85$48.57379,900——
2011-09-02$47.28$47.99332,200——
2011-09-01$49.42$50.16721,300——
2011-08-31$53.02$53.821,261,000——
2011-08-30$48.98$49.71647,600——
2011-08-29$49.75$50.50215,400——
2011-08-26$47.41$48.12327,200——
2011-08-25$45.88$46.57365,100——
2011-08-24$46.22$46.91337,100——
2011-08-23$45.24$45.92449,700——
2011-08-22$41.77$42.40575,200——
2011-08-19$42.27$42.90628,500——
2011-08-18$43.13$43.78361,300——
2011-08-17$45.58$46.26293,000——
2011-08-16$47.00$47.71292,900——
2011-08-15$47.61$48.32232,600——
2011-08-12$47.06$47.77359,500——
2011-08-11$47.68$48.40504,600——
2011-08-10$44.67$45.34802,300——
2011-08-09$44.48$45.15910,800——
2011-08-08$42.75$43.39414,700——
2011-08-05$47.99$48.71366,200——
2011-08-04$48.07$48.79279,500——
2011-08-03$52.08$52.86296,100——
2011-08-02$50.57$51.33477,400——
2011-08-01$52.76$53.55382,500——
2011-07-29$51.80$52.58233,600——
2011-07-28$51.74$52.52236,400——
2011-07-27$52.47$53.26296,800——
2011-07-26$54.94$55.76267,800——
2011-07-25$55.05$55.88328,900——
2011-07-22$54.43$55.25144,300——
2011-07-21$54.42$55.24271,800——
2011-07-20$53.24$54.04125,000——
2011-07-19$53.39$54.19315,900——
2011-07-18$52.99$53.79210,200——
2011-07-15$54.17$54.98151,600——
2011-07-14$52.93$53.72181,000——
2011-07-13$54.13$54.94173,300——
2011-07-12$53.05$53.85206,500——
2011-07-11$53.65$54.45267,000——
2011-07-08$56.40$57.25228,900——
2011-07-07$56.20$57.04522,500——
2011-07-06$53.17$53.97224,600——
2011-07-05$54.00$54.81388,800——
2011-07-01$52.83$53.62314,000——
2011-06-30$52.10$52.88252,500——
2011-06-29$52.57$53.36224,500——
2011-06-28$53.72$54.53326,600——
2011-06-27$52.22$53.00349,000——
2011-06-24$51.01$51.78719,700——
2011-06-23$50.62$51.381,274,800——
2011-06-22$45.14$45.82188,800——
2011-06-21$46.35$47.05260,100——
2011-06-20$45.54$46.22254,500——
2011-06-17$44.54$45.21635,500——
2011-06-16$43.51$44.16286,700——
2011-06-15$43.01$43.66191,200——
2011-06-14$43.51$44.16206,100——
2011-06-13$42.27$42.90207,100——
2011-06-10$41.43$42.05263,600——
2011-06-09$42.58$43.22220,400——
2011-06-08$42.45$43.09415,700——
2011-06-07$42.94$43.58320,900——
2011-06-06$42.38$43.02872,000——
2011-06-03$42.82$43.46316,300——
2011-06-02$43.12$43.77253,100——
2011-06-01$43.79$44.45318,500——
2011-05-31$44.99$45.67470,900——
2011-05-27$45.69$46.38441,700——
2011-05-26$45.52$46.201,612,200——
2011-05-25$41.28$41.90610,200——
2011-05-24$41.45$42.07312,000——
2011-05-23$41.15$41.77232,800——
2011-05-20$40.78$41.39255,800——
2011-05-19$41.66$42.29232,200——
2011-05-18$41.53$42.15276,900——
2011-05-17$41.12$41.74205,100——
2011-05-16$40.99$41.61219,700——
2011-05-13$41.88$42.51275,300——
2011-05-12$41.30$41.92121,000——
2011-05-11$40.29$40.89170,800——
2011-05-10$41.22$41.84115,000——
2011-05-09$40.23$40.83111,000——
2011-05-06$39.73$40.33134,400——
2011-05-05$39.70$40.30165,000——
2011-05-04$39.49$40.08155,000——
2011-05-03$39.90$40.50229,000——
2011-05-02$39.48$40.07113,000——
2011-04-29$40.38$40.99155,000——
2011-04-28$40.91$41.52121,300——
2011-04-27$40.86$41.47295,900——
2011-04-26$40.38$40.99250,800——
2011-04-25$40.52$41.13151,000——
2011-04-21$41.57$42.19108,800——
2011-04-20$41.54$42.16197,400——
2011-04-19$39.89$40.49121,200——
2011-04-18$39.55$40.14161,500——
2011-04-15$40.05$40.65217,700——
2011-04-14$39.36$39.95507,600——
2011-04-13$39.47$40.06194,100——
2011-04-12$39.77$40.37139,600——
2011-04-11$39.79$40.39139,400——
2011-04-08$40.15$40.75164,600——
2011-04-07$40.97$41.58146,100——
2011-04-06$40.59$41.20178,600——
2011-04-05$40.62$41.23185,600——
2011-04-04$39.96$40.56127,000——
2011-04-01$40.42$41.03241,900——
2011-03-31$40.20$40.80196,300——
2011-03-30$40.06$40.66220,700——
2011-03-29$38.69$39.27158,600——
2011-03-28$38.25$38.82157,100——
2011-03-25$38.95$39.53175,000——
2011-03-24$38.13$38.70296,800——
2011-03-23$36.35$36.90427,800——
2011-03-22$37.06$37.62154,800——
2011-03-21$37.64$38.20364,100——
2011-03-18$36.95$37.501,044,600——
2011-03-17$37.89$38.46299,800——
2011-03-16$37.86$38.43426,200——
2011-03-15$38.09$38.66355,500——
2011-03-14$38.95$39.53307,000——
2011-03-11$39.07$39.66245,900——
2011-03-10$38.62$39.20304,000——
2011-03-09$40.05$40.65267,700——
2011-03-08$39.65$40.24313,700——
2011-03-07$40.12$40.72448,700——
2011-03-04$41.59$42.21837,700——
2011-03-03$40.86$41.47354,200——
2011-03-02$39.88$40.48256,600——
2011-03-01$38.71$39.29335,000——
2011-02-28$39.52$40.11272,000——
2011-02-25$40.64$41.25261,800——
2011-02-24$39.50$40.09354,200——
2011-02-23$37.85$38.42278,100——
2011-02-22$39.39$39.98297,700——
2011-02-18$40.48$41.09233,500——
2011-02-17$40.87$41.48154,500——
2011-02-16$40.66$41.27195,300——
2011-02-15$39.59$40.18217,600——
2011-02-14$39.89$40.49301,400——
2011-02-11$40.50$41.11161,900——
2011-02-10$39.83$40.43123,300——
2011-02-09$40.22$40.82146,400——
2011-02-08$40.20$40.80183,800——
2011-02-07$39.83$40.43179,400——
2011-02-04$39.79$40.39253,700——
2011-02-03$39.26$39.85375,900——
2011-02-02$37.15$37.71351,500——
2011-02-01$38.07$38.64290,400——
2011-01-31$37.13$37.69301,400——
2011-01-28$36.26$36.80265,800——
2011-01-27$37.11$37.67275,100——
2011-01-26$36.80$37.35234,900——
2011-01-25$36.63$37.18236,600——
2011-01-24$37.37$37.93228,100——
2011-01-21$36.51$37.06295,700——
2011-01-20$37.82$38.39523,400——
2011-01-19$37.75$38.32471,500——
2011-01-18$38.13$38.70405,600——
2011-01-14$38.05$38.62398,900——
2011-01-13$38.01$38.58376,400——
2011-01-12$38.04$38.61581,200——
2011-01-11$36.82$37.37257,400——
2011-01-10$37.44$38.00448,300——
2011-01-07$36.00$36.54439,900——
2011-01-06$36.29$36.83242,500——
2011-01-05$36.66$37.21242,800——
2011-01-04$36.58$37.13208,300——
2011-01-03$37.41$37.97208,500——