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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.00$55.83391,100——
2012-12-28$53.65$54.45401,500——
2012-12-27$52.97$53.76302,000——
2012-12-26$52.18$52.96420,700——
2012-12-24$53.59$54.3988,600——
2012-12-21$53.78$54.59864,100——
2012-12-20$53.51$54.31422,000——
2012-12-19$53.75$54.56430,400——
2012-12-18$53.50$54.30343,500——
2012-12-17$51.77$52.55388,400——
2012-12-14$51.50$52.27503,600——
2012-12-13$50.63$51.39637,400——
2012-12-12$52.09$52.87306,000——
2012-12-11$53.32$54.12355,900——
2012-12-10$53.05$53.85410,000——
2012-12-07$54.87$55.69337,800——
2012-12-06$54.69$55.51548,300——
2012-12-05$54.08$54.89583,400——
2012-12-04$54.15$54.96530,800——
2012-12-03$54.25$55.06488,600——
2012-11-30$55.33$56.161,801,200——
2012-11-29$60.57$61.48435,700——
2012-11-28$61.06$61.98349,000——
2012-11-27$60.30$61.20350,300——
2012-11-26$59.68$60.58401,200——
2012-11-23$59.27$60.16137,300——
2012-11-21$58.41$59.29267,200——
2012-11-20$57.25$58.11440,700——
2012-11-19$55.28$56.11730,300——
2012-11-16$54.97$55.79330,800——
2012-11-15$54.02$54.83497,300——
2012-11-14$55.12$55.95361,700——
2012-11-13$57.13$57.99238,400——
2012-11-12$58.25$59.12429,300——
2012-11-09$57.64$58.50330,500——
2012-11-08$56.27$57.11337,300——
2012-11-07$57.87$58.74178,200——
2012-11-06$59.91$60.81199,800——
2012-11-05$60.21$61.11375,700——
2012-11-02$56.62$57.47293,500——
2012-11-01$56.96$57.81487,200——
2012-10-31$57.30$58.16211,700——
2012-10-26$56.63$57.48249,900——
2012-10-25$57.40$58.26186,800——
2012-10-24$58.46$59.34225,400——
2012-10-23$57.81$58.68333,400——
2012-10-22$58.91$59.79301,700——
2012-10-19$58.71$59.59159,100——
2012-10-18$60.26$61.16105,600——
2012-10-17$60.61$61.52179,600——
2012-10-16$60.94$61.85433,900——
2012-10-15$59.86$60.76313,900——
2012-10-12$58.38$59.26349,600——
2012-10-11$60.52$61.43363,200——
2012-10-10$60.25$61.15515,900——
2012-10-09$61.76$62.69481,300——
2012-10-08$63.86$64.82181,400——
2012-10-05$64.48$65.45262,900——
2012-10-04$65.53$66.51241,300——
2012-10-03$64.58$65.55312,500——
2012-10-02$65.68$66.67433,000——
2012-10-01$66.39$67.39177,600——
2012-09-28$66.73$67.73183,300——
2012-09-27$67.06$68.07163,700——
2012-09-26$66.43$67.43172,600——
2012-09-25$66.67$67.67192,500——
2012-09-24$67.82$68.84186,100——
2012-09-21$68.80$69.83228,600——
2012-09-20$69.22$70.26181,400——
2012-09-19$69.54$70.58183,700——
2012-09-18$69.48$70.52255,100——
2012-09-17$70.58$71.6495,700——
2012-09-14$71.59$72.66152,600——
2012-09-13$71.41$72.48242,500——
2012-09-12$70.82$71.88199,000——
2012-09-11$70.62$71.68199,800——
2012-09-10$71.25$72.32251,400——
2012-09-07$71.44$72.51263,600——
2012-09-06$70.86$71.92430,800——
2012-09-05$69.69$70.74222,800——
2012-09-04$70.70$71.76264,800——
2012-08-31$70.65$71.71213,500——
2012-08-30$70.44$71.50365,800——
2012-08-29$72.10$73.181,251,100——
2012-08-28$71.17$72.24439,300——
2012-08-27$70.83$71.89214,800——
2012-08-24$70.16$71.21218,900——
2012-08-23$69.28$70.32212,700——
2012-08-22$69.82$70.87284,000——
2012-08-21$70.65$71.71343,400——
2012-08-20$67.82$68.84206,600——
2012-08-17$68.48$69.51322,900——
2012-08-16$67.81$68.83111,100——
2012-08-15$67.11$68.12141,200——
2012-08-14$66.75$67.75259,100——
2012-08-13$66.65$67.65173,500——
2012-08-10$66.77$67.77187,000——
2012-08-09$67.09$68.10226,600——
2012-08-08$67.30$68.31254,900——
2012-08-07$67.80$68.82229,900——
2012-08-06$66.47$67.47174,600——
2012-08-03$66.24$67.23207,100——
2012-08-02$65.05$66.03275,900——
2012-08-01$66.20$67.19358,900——
2012-07-31$66.22$67.21399,800——
2012-07-30$65.52$66.50239,400——
2012-07-27$65.31$66.29303,300——
2012-07-26$61.73$62.66187,300——
2012-07-25$60.30$61.20216,800——
2012-07-24$60.63$61.54317,600——
2012-07-23$59.84$60.74353,900——
2012-07-20$61.95$62.88227,700——
2012-07-19$63.46$64.41203,100——
2012-07-18$62.54$63.48252,100——
2012-07-17$61.72$62.65211,800——
2012-07-16$61.38$62.30259,900——
2012-07-13$63.72$64.68256,800——
2012-07-12$61.76$62.69279,200——
2012-07-11$61.41$62.33303,700——
2012-07-10$61.78$62.71304,100——
2012-07-09$61.63$62.55313,700——
2012-07-06$61.81$62.74238,000——
2012-07-05$62.54$63.48401,600——
2012-07-03$60.35$61.26314,000——
2012-07-02$59.00$59.89388,500——
2012-06-29$60.15$61.05840,600——
2012-06-28$56.64$57.49294,400——
2012-06-27$57.58$58.44425,700——
2012-06-26$58.07$58.94471,600——
2012-06-25$57.91$58.78301,100——
2012-06-22$59.68$60.581,090,500——
2012-06-21$61.04$61.96296,700——
2012-06-20$63.35$64.30406,600——
2012-06-19$62.48$63.42476,600——
2012-06-18$61.19$62.11593,000——
2012-06-15$62.69$63.63346,200——
2012-06-14$61.62$62.54293,200——
2012-06-13$60.65$61.56499,500——
2012-06-12$63.74$64.70309,000——
2012-06-11$62.40$63.34294,200——
2012-06-08$64.86$65.83393,500——
2012-06-07$64.39$65.36559,500——
2012-06-06$66.32$67.32437,200——
2012-06-05$65.40$66.38358,900——
2012-06-04$63.65$64.61569,900——
2012-06-01$63.76$64.72548,900——
2012-05-31$66.50$67.50413,100——
2012-05-30$68.35$69.38331,400——
2012-05-29$70.19$71.24180,200——
2012-05-25$69.38$70.42257,300——
2012-05-24$68.97$70.00659,500——
2012-05-23$69.82$70.871,835,200——
2012-05-22$70.91$71.97791,000——
2012-05-21$69.18$70.22561,800——
2012-05-18$68.19$69.21935,600——
2012-05-17$67.07$68.081,257,300——
2012-05-16$67.17$68.18635,200——
2012-05-15$65.99$66.98793,400——
2012-05-14$66.23$67.221,232,700——
2012-05-11$69.27$70.31656,500——
2012-05-10$71.55$72.621,040,300——
2012-05-09$71.05$72.12448,900——
2012-05-08$71.79$72.87428,500——
2012-05-07$75.00$76.13170,000——
2012-05-04$74.52$75.64350,700——
2012-05-03$75.91$77.05338,000——
2012-05-02$77.17$78.33291,000——
2012-05-01$74.59$75.71320,200——
2012-04-30$75.00$76.13347,200——
2012-04-27$78.77$79.95448,300——
2012-04-26$77.04$78.20466,800——
2012-04-25$74.23$75.34229,500——
2012-04-24$72.34$73.43308,000——
2012-04-23$73.94$75.05246,400——
2012-04-20$74.71$75.83332,500——
2012-04-19$74.09$75.20235,000——
2012-04-18$74.60$75.72307,000——
2012-04-17$74.66$75.78418,500——
2012-04-16$73.18$74.28264,700——
2012-04-13$71.31$72.38142,600——
2012-04-12$71.77$72.85121,100——
2012-04-11$70.96$72.02314,900——
2012-04-10$69.63$70.67299,800——
2012-04-09$73.13$74.23239,300——
2012-04-05$73.04$74.14176,100——
2012-04-04$72.62$73.71177,400——
2012-04-03$73.78$74.89200,100——
2012-04-02$73.62$74.72305,300——
2012-03-30$71.65$72.73181,700——
2012-03-29$72.60$73.69324,600——
2012-03-28$71.60$72.67345,500——
2012-03-27$73.07$74.17171,500——
2012-03-26$74.05$75.16255,800——
2012-03-23$73.38$74.48214,100——
2012-03-22$73.12$74.22127,100——
2012-03-21$73.07$74.17234,500——
2012-03-20$73.59$74.69131,000——
2012-03-19$73.51$74.61215,800——
2012-03-16$72.53$73.62371,200——
2012-03-15$73.90$75.01153,000——
2012-03-14$73.90$75.01247,200——
2012-03-13$74.21$75.32305,900——
2012-03-12$74.27$75.38168,900——
2012-03-09$74.84$75.96301,400——
2012-03-08$72.89$73.98276,800——
2012-03-07$73.30$74.40215,100——
2012-03-06$73.25$74.35402,600——
2012-03-05$74.60$75.72550,900——
2012-03-02$73.67$74.78893,600——
2012-03-01$70.64$71.70779,900——
2012-02-29$68.14$69.16467,200——
2012-02-28$68.72$69.75297,800——
2012-02-27$67.63$68.64276,400——
2012-02-24$66.19$67.18301,100——
2012-02-23$65.50$66.48437,600——
2012-02-22$66.56$67.56335,500——
2012-02-21$67.53$68.54348,500——
2012-02-17$68.73$69.76193,400——
2012-02-16$68.20$69.22361,200——
2012-02-15$67.91$68.93676,700——
2012-02-14$64.81$65.78158,600——
2012-02-13$64.63$65.60183,600——
2012-02-10$64.62$65.59127,900——
2012-02-09$64.29$65.25139,800——
2012-02-08$63.74$64.70211,600——
2012-02-07$64.68$65.65230,000——
2012-02-06$63.76$64.72332,200——
2012-02-03$62.61$63.55261,700——
2012-02-02$62.31$63.24210,800——
2012-02-01$62.26$63.19254,700——
2012-01-31$61.07$61.99185,500——
2012-01-30$61.34$62.26175,400——
2012-01-27$61.61$62.53187,100——
2012-01-26$60.14$61.04209,800——
2012-01-25$61.05$61.97181,700——
2012-01-24$60.55$61.46214,700——
2012-01-23$59.31$60.20233,800——
2012-01-20$59.66$60.56350,300——
2012-01-19$59.79$60.69320,100——
2012-01-18$59.75$60.65699,400——
2012-01-17$59.82$60.72429,400——
2012-01-13$59.22$60.11517,600——
2012-01-12$61.37$62.29200,200——
2012-01-11$61.49$62.41315,500——
2012-01-10$61.51$62.43780,900——
2012-01-09$61.98$62.91273,500——
2012-01-06$61.98$62.91598,000——
2012-01-05$63.14$64.09359,400——
2012-01-04$60.68$61.59349,100——
2012-01-03$58.66$59.54425,100——