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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$73.06$74.16103,000——
2013-12-30$73.06$74.1685,400——
2013-12-27$72.08$73.1660,200——
2013-12-26$72.36$73.4553,800——
2013-12-24$72.21$73.2942,100——
2013-12-23$72.22$73.30113,400——
2013-12-20$73.13$74.23307,200——
2013-12-19$71.50$72.57116,700——
2013-12-18$72.69$73.78199,300——
2013-12-17$70.73$71.79124,300——
2013-12-16$70.25$71.30208,400——
2013-12-13$70.46$71.52192,400——
2013-12-12$70.76$71.82232,900——
2013-12-11$70.97$72.03261,200——
2013-12-10$70.23$71.28243,700——
2013-12-09$69.45$70.49295,600——
2013-12-06$69.39$70.43452,100——
2013-12-05$71.37$72.44315,800——
2013-12-04$71.75$72.83170,900——
2013-12-03$72.42$73.51124,400——
2013-12-02$72.33$73.42227,200——
2013-11-29$74.91$76.03105,900——
2013-11-27$74.39$75.51165,600——
2013-11-26$74.09$75.20244,600——
2013-11-25$73.68$74.79133,900——
2013-11-22$72.72$73.81149,700——
2013-11-21$71.98$73.06256,100——
2013-11-20$71.73$72.81125,000——
2013-11-19$71.13$72.20187,300——
2013-11-18$71.66$72.74193,200——
2013-11-15$70.83$71.89177,300——
2013-11-14$70.80$71.86181,400——
2013-11-13$70.35$71.41145,800——
2013-11-12$67.79$68.81166,100——
2013-11-11$67.77$68.79173,300——
2013-11-08$67.28$68.29110,000——
2013-11-07$66.17$67.16211,000——
2013-11-06$66.32$67.32222,600——
2013-11-05$66.58$67.58316,100——
2013-11-04$67.01$68.02277,600——
2013-11-01$67.54$68.55271,500——
2013-10-31$68.11$69.13197,900——
2013-10-30$68.45$69.48361,700——
2013-10-29$68.89$69.92334,400——
2013-10-28$68.98$70.02225,700——
2013-10-25$69.29$70.33146,500——
2013-10-24$69.32$70.36125,400——
2013-10-23$69.05$70.09237,400——
2013-10-22$69.30$70.34263,400——
2013-10-21$70.44$71.50187,700——
2013-10-18$70.44$71.50255,500——
2013-10-17$69.66$70.71274,500——
2013-10-16$68.06$69.08129,100——
2013-10-15$67.20$68.21150,300——
2013-10-14$67.68$68.70127,700——
2013-10-11$66.71$67.71198,300——
2013-10-10$66.26$67.25164,700——
2013-10-09$65.63$66.61152,100——
2013-10-08$65.27$66.25237,900——
2013-10-07$66.69$67.69186,900——
2013-10-04$67.90$68.92190,900——
2013-10-03$66.14$67.13174,900——
2013-10-02$67.09$68.10139,400——
2013-10-01$66.49$67.49235,800——
2013-09-30$65.58$66.56187,000——
2013-09-27$64.48$65.45177,700——
2013-09-26$64.33$65.30120,200——
2013-09-25$64.10$65.06147,100——
2013-09-24$64.55$65.52118,900——
2013-09-23$64.15$65.11207,200——
2013-09-20$64.11$65.07296,900——
2013-09-19$64.74$65.71257,200——
2013-09-18$65.30$66.28181,700——
2013-09-17$64.00$64.96214,300——
2013-09-16$63.29$64.24233,900——
2013-09-13$62.70$63.64177,000——
2013-09-12$62.02$62.95187,400——
2013-09-11$64.00$64.96177,000——
2013-09-10$63.99$64.95161,100——
2013-09-09$63.99$64.95158,300——
2013-09-06$62.07$63.00131,700——
2013-09-05$62.33$63.27236,800——
2013-09-04$62.16$63.09417,300——
2013-09-03$61.89$62.82375,100——
2013-08-30$61.68$62.61678,100——
2013-08-29$63.24$64.191,177,200——
2013-08-28$69.55$70.59253,900——
2013-08-27$67.20$68.21152,700——
2013-08-26$68.42$69.45181,600——
2013-08-23$69.63$70.67144,700——
2013-08-22$70.55$71.6179,600——
2013-08-21$69.85$70.9084,800——
2013-08-20$70.79$71.8586,900——
2013-08-19$69.48$70.52110,600——
2013-08-16$69.63$70.67179,900——
2013-08-15$70.60$71.66138,600——
2013-08-14$72.42$73.51103,800——
2013-08-13$72.74$73.83105,800——
2013-08-12$72.10$73.18177,500——
2013-08-09$70.87$71.93122,700——
2013-08-08$70.65$71.71194,700——
2013-08-07$69.02$70.06216,600——
2013-08-06$69.92$70.97187,800——
2013-08-05$73.06$74.1690,800——
2013-08-02$72.48$73.5771,300——
2013-08-01$72.67$73.7699,700——
2013-07-31$70.38$71.44165,400——
2013-07-30$70.81$71.87120,000——
2013-07-29$71.00$72.07143,100——
2013-07-26$70.82$71.88104,200——
2013-07-25$72.51$73.6090,700——
2013-07-24$71.23$72.3064,600——
2013-07-23$72.00$73.0888,100——
2013-07-22$71.86$72.94109,400——
2013-07-19$71.21$72.28115,800——
2013-07-18$71.41$72.48193,100——
2013-07-17$70.43$71.49223,000——
2013-07-16$71.47$72.54114,800——
2013-07-15$72.50$73.59153,600——
2013-07-12$74.41$75.5397,300——
2013-07-11$75.68$76.82271,200——
2013-07-10$73.82$74.93252,100——
2013-07-09$73.16$74.26212,700——
2013-07-08$70.79$71.8598,300——
2013-07-05$68.55$69.5856,000——
2013-07-03$67.57$68.5833,600——
2013-07-02$67.74$68.76115,500——
2013-07-01$67.60$68.61139,000——
2013-06-28$66.99$68.00337,100——
2013-06-27$66.90$67.9095,900——
2013-06-26$65.11$66.0992,700——
2013-06-25$65.34$66.32271,200——
2013-06-24$64.30$65.26256,500——
2013-06-21$66.73$67.73298,200——
2013-06-20$67.55$68.56178,600——
2013-06-19$69.46$70.50126,000——
2013-06-18$70.06$71.11192,600——
2013-06-17$70.01$71.06224,500——
2013-06-14$70.01$71.06219,900——
2013-06-13$71.00$72.07310,800——
2013-06-12$68.47$69.50121,600——
2013-06-11$69.22$70.2698,900——
2013-06-10$71.06$72.13132,600——
2013-06-07$70.67$71.7384,200——
2013-06-06$69.61$70.65321,200——
2013-06-05$67.83$68.85234,000——
2013-06-04$68.65$69.68193,500——
2013-06-03$67.80$68.82226,300——
2013-05-31$67.58$68.59335,100——
2013-05-30$69.07$70.11136,700——
2013-05-29$67.59$68.60126,000——
2013-05-28$69.18$70.22157,200——
2013-05-24$68.05$69.07149,900——
2013-05-23$67.68$68.70185,100——
2013-05-22$67.57$68.58143,500——
2013-05-21$68.25$69.2796,500——
2013-05-20$68.31$69.3369,900——
2013-05-17$67.89$68.91205,300——
2013-05-16$66.97$67.97268,400——
2013-05-15$66.22$67.21170,500——
2013-05-14$65.51$66.49130,600——
2013-05-13$64.00$64.96108,800——
2013-05-10$64.55$65.5275,700——
2013-05-09$63.88$64.8484,400——
2013-05-08$63.95$64.91102,400——
2013-05-07$64.33$65.3086,200——
2013-05-06$62.35$63.29109,300——
2013-05-03$61.98$62.9193,000——
2013-05-02$60.36$61.2772,200——
2013-05-01$59.96$60.86175,500——
2013-04-30$61.55$62.47118,200——
2013-04-29$60.03$60.93131,400——
2013-04-26$59.85$60.7587,800——
2013-04-25$60.17$61.07233,000——
2013-04-24$58.71$59.59108,800——
2013-04-23$58.62$59.50124,500——
2013-04-22$58.26$59.13211,000——
2013-04-19$58.33$59.21119,800——
2013-04-18$56.98$57.8390,900——
2013-04-17$57.87$58.74112,400——
2013-04-16$59.31$60.20286,600——
2013-04-15$59.56$60.45229,200——
2013-04-12$61.30$62.22135,200——
2013-04-11$62.25$63.18141,700——
2013-04-10$60.99$61.91147,300——
2013-04-09$59.43$60.32166,600——
2013-04-08$59.93$60.83177,300——
2013-04-05$58.53$59.41279,100——
2013-04-04$58.45$59.33162,500——
2013-04-03$57.68$58.55140,100——
2013-04-02$57.94$58.81212,100——
2013-04-01$58.07$58.94150,100——
2013-03-28$60.09$60.99240,300——
2013-03-27$58.82$59.7086,500——
2013-03-26$59.34$60.2372,200——
2013-03-25$59.12$60.01167,000——
2013-03-22$59.63$60.5268,900——
2013-03-21$59.37$60.26145,500——
2013-03-20$60.88$61.7986,300——
2013-03-19$60.15$61.05180,500——
2013-03-18$61.39$62.3187,900——
2013-03-15$62.25$63.18200,400——
2013-03-14$63.05$64.00204,500——
2013-03-13$62.00$62.93376,100——
2013-03-12$59.65$60.55218,400——
2013-03-11$60.57$61.48417,100——
2013-03-08$60.43$61.34543,900——
2013-03-07$61.17$62.09297,200——
2013-03-06$60.07$60.97399,800——
2013-03-05$58.08$58.95585,300——
2013-03-04$58.33$59.21179,400——
2013-03-01$58.75$59.63320,500——
2013-02-28$58.68$59.56258,300——
2013-02-27$58.70$59.58322,800——
2013-02-26$58.63$59.51253,600——
2013-02-25$58.60$59.48272,900——
2013-02-22$60.80$61.71221,800——
2013-02-21$61.11$62.03207,100——
2013-02-20$62.11$63.04210,900——
2013-02-19$63.36$64.31236,100——
2013-02-15$61.51$62.43302,400——
2013-02-14$61.61$62.53370,300——
2013-02-13$61.67$62.60205,500——
2013-02-12$61.82$62.75295,600——
2013-02-11$62.99$63.94279,600——
2013-02-08$64.08$65.04141,300——
2013-02-07$63.19$64.14254,300——
2013-02-06$63.00$63.95181,400——
2013-02-05$62.86$63.80280,200——
2013-02-04$61.93$62.86303,200——
2013-02-01$62.83$63.77284,300——
2013-01-31$62.33$63.27217,900——
2013-01-30$61.51$62.43258,100——
2013-01-29$62.50$63.44191,200——
2013-01-28$62.73$63.67400,000——
2013-01-25$62.75$63.69336,200——
2013-01-24$61.62$62.54463,900——
2013-01-23$62.00$62.93442,500——
2013-01-22$61.74$62.67410,600——
2013-01-18$60.37$61.28459,700——
2013-01-17$61.00$61.92248,600——
2013-01-16$60.97$61.88472,500——
2013-01-15$61.61$62.531,384,300——
2013-01-14$56.77$57.62458,400——
2013-01-11$56.72$57.57512,000——
2013-01-10$56.63$57.48362,300——
2013-01-09$56.36$57.21405,500——
2013-01-08$56.42$57.27510,500——
2013-01-07$56.65$57.50253,400——
2013-01-04$57.52$58.38220,700——
2013-01-03$57.23$58.09510,600——
2013-01-02$56.03$56.87619,800——