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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.92$48.64223,100——
2019-12-30$48.35$49.08348,000——
2019-12-27$48.20$48.92252,200——
2019-12-26$49.26$50.00153,800——
2019-12-24$49.26$50.00199,900——
2019-12-23$49.55$50.29231,900——
2019-12-20$48.82$49.55574,500——
2019-12-19$49.43$50.17339,300——
2019-12-18$50.54$51.30336,500——
2019-12-17$49.53$50.27342,200——
2019-12-16$48.69$49.42474,900——
2019-12-13$48.19$48.91402,900——
2019-12-12$48.63$49.36401,600——
2019-12-11$48.70$49.43553,900——
2019-12-10$52.11$52.89599,700——
2019-12-09$50.97$51.731,038,600——
2019-12-06$48.82$49.552,240,800——
2019-12-05$36.91$37.46294,000——
2019-12-04$36.54$37.09266,900——
2019-12-03$36.80$37.35290,300——
2019-12-02$36.91$37.46342,700——
2019-11-29$37.14$37.70236,000——
2019-11-27$37.52$38.08271,800——
2019-11-26$37.09$37.65339,900——
2019-11-25$36.28$36.82273,900——
2019-11-22$36.25$36.79212,900——
2019-11-21$35.59$36.12264,200——
2019-11-20$35.77$36.31339,200——
2019-11-19$37.94$38.51330,100——
2019-11-18$41.14$41.76259,700——
2019-11-15$41.27$41.89254,300——
2019-11-14$40.49$41.10239,200——
2019-11-13$39.76$40.36208,000——
2019-11-12$39.49$40.08161,600——
2019-11-11$39.79$40.39187,600——
2019-11-08$39.40$39.99143,800——
2019-11-07$40.49$41.10146,400——
2019-11-06$41.10$41.72190,500——
2019-11-05$41.24$41.86219,800——
2019-11-04$39.22$39.81244,400——
2019-11-01$38.84$39.42187,300——
2019-10-31$38.85$39.43192,000——
2019-10-30$39.40$39.99161,500——
2019-10-29$39.80$40.40176,400——
2019-10-28$39.78$40.38176,200——
2019-10-25$40.31$40.91186,000——
2019-10-24$39.87$40.47168,900——
2019-10-23$41.30$41.92165,500——
2019-10-22$40.86$41.47163,700——
2019-10-21$40.14$40.74208,500——
2019-10-18$39.77$40.37200,600——
2019-10-17$40.29$40.89175,500——
2019-10-16$40.18$40.78224,900——
2019-10-15$39.09$39.68241,100——
2019-10-14$37.98$38.55177,100——
2019-10-11$38.27$38.84301,300——
2019-10-10$37.19$37.75213,900——
2019-10-09$36.64$37.19300,400——
2019-10-08$36.66$37.21235,100——
2019-10-07$36.96$37.51334,800——
2019-10-04$37.52$38.08176,400——
2019-10-03$37.81$38.38279,700——
2019-10-02$37.92$38.49283,100——
2019-10-01$38.48$39.06334,700——
2019-09-30$40.02$40.62306,000——
2019-09-27$39.21$39.80464,900——
2019-09-26$38.83$39.41296,900——
2019-09-25$40.11$40.71358,400——
2019-09-24$38.56$39.14308,900——
2019-09-23$39.23$39.82433,800——
2019-09-20$39.05$39.64832,200——
2019-09-19$40.43$41.04279,400——
2019-09-18$40.66$41.27264,600——
2019-09-17$41.29$41.91280,300——
2019-09-16$41.96$42.59261,000——
2019-09-13$42.92$43.56349,100——
2019-09-12$43.04$43.69350,600——
2019-09-11$43.17$43.82469,500——
2019-09-10$42.67$43.31614,600——
2019-09-09$40.88$41.49834,000——
2019-09-06$36.14$36.681,220,700——
2019-09-05$35.35$35.88423,500——
2019-09-04$34.46$34.98304,100——
2019-09-03$34.84$35.36374,900——
2019-08-30$35.68$36.22280,900——
2019-08-29$36.22$36.76393,500——
2019-08-28$35.69$36.23431,300——
2019-08-27$35.04$35.57728,300——
2019-08-26$32.90$33.39735,000——
2019-08-23$32.72$33.21291,900——
2019-08-22$34.61$35.13297,400——
2019-08-21$33.25$33.75309,700——
2019-08-20$32.60$33.09245,700——
2019-08-19$33.36$33.86306,900——
2019-08-16$33.47$33.97269,800——
2019-08-15$32.24$32.72420,000——
2019-08-14$32.73$33.22567,000——
2019-08-13$35.53$36.06349,800——
2019-08-12$35.59$36.12302,200——
2019-08-09$37.99$38.56302,200——
2019-08-08$38.60$39.18275,600——
2019-08-07$38.10$38.67304,100——
2019-08-06$37.77$38.34301,300——
2019-08-05$36.78$37.33363,300——
2019-08-02$36.50$37.05338,700——
2019-08-01$36.66$37.21341,000——
2019-07-31$39.38$39.97279,700——
2019-07-30$39.61$40.20289,500——
2019-07-29$40.05$40.65162,300——
2019-07-26$40.12$40.72173,500——
2019-07-25$39.91$40.51224,000——
2019-07-24$40.74$41.35191,100——
2019-07-23$40.15$40.75224,000——
2019-07-22$39.88$40.48267,000——
2019-07-19$39.98$40.58252,500——
2019-07-18$40.11$40.71296,800——
2019-07-17$40.24$40.84239,200——
2019-07-16$41.84$42.47174,500——
2019-07-15$42.43$43.07173,800——
2019-07-12$42.87$43.51192,800——
2019-07-11$42.23$42.86236,300——
2019-07-10$41.86$42.49394,900——
2019-07-09$41.78$42.41245,100——
2019-07-08$42.06$42.69282,200——
2019-07-05$42.59$43.23231,200——
2019-07-03$41.47$42.09147,400——
2019-07-02$41.50$42.12323,600——
2019-07-01$42.07$42.70282,400——
2019-06-28$42.29$42.92518,400——
2019-06-27$42.48$43.12306,200——
2019-06-26$42.48$43.12331,000——
2019-06-25$43.15$43.80331,400——
2019-06-24$44.16$44.82313,500——
2019-06-21$44.45$45.12420,200——
2019-06-20$43.55$44.20351,100——
2019-06-19$44.94$45.61322,700——
2019-06-18$45.17$45.85265,400——
2019-06-17$44.75$45.42333,800——
2019-06-14$44.87$45.54268,600——
2019-06-13$45.20$45.88212,100——
2019-06-12$44.33$45.00192,600——
2019-06-11$44.27$44.93309,700——
2019-06-10$44.02$44.68205,600——
2019-06-07$43.80$44.46234,300——
2019-06-06$43.50$44.15381,600——
2019-06-05$43.31$43.96251,900——
2019-06-04$46.58$47.28495,700——
2019-06-03$46.29$46.98577,000——
2019-05-31$44.98$45.651,156,100——
2019-05-30$40.26$40.86441,700——
2019-05-29$40.66$41.27442,600——
2019-05-28$43.26$43.91266,100——
2019-05-24$42.80$43.44437,000——
2019-05-23$42.62$43.26286,700——
2019-05-22$43.81$44.47321,500——
2019-05-21$43.62$44.27244,500——
2019-05-20$42.22$42.85413,500——
2019-05-17$45.19$45.87279,200——
2019-05-16$45.55$46.23176,100——
2019-05-15$45.45$46.13206,500——
2019-05-14$44.97$45.64152,200——
2019-05-13$44.32$44.98258,100——
2019-05-10$46.04$46.73269,900——
2019-05-09$45.64$46.32149,000——
2019-05-08$45.10$45.78191,500——
2019-05-07$44.93$45.60273,000——
2019-05-06$46.46$47.16223,200——
2019-05-03$46.46$47.16259,800——
2019-05-02$43.80$44.46168,300——
2019-05-01$43.33$43.98389,800——
2019-04-30$44.81$45.48246,000——
2019-04-29$45.48$46.16209,200——
2019-04-26$44.96$45.63184,000——
2019-04-25$44.37$45.04186,300——
2019-04-24$44.51$45.18184,800——
2019-04-23$43.30$43.95221,400——
2019-04-22$42.15$42.78224,700——
2019-04-18$44.39$45.06335,700——
2019-04-17$44.18$44.84243,200——
2019-04-16$43.89$44.55234,400——
2019-04-15$43.23$43.88205,600——
2019-04-12$43.51$44.16558,700——
2019-04-11$43.58$44.23357,500——
2019-04-10$43.92$44.58341,900——
2019-04-09$43.12$43.77436,100——
2019-04-08$44.38$45.05420,900——
2019-04-05$46.21$46.90265,900——
2019-04-04$45.71$46.40357,200——
2019-04-03$44.08$44.74250,100——
2019-04-02$44.61$45.28228,200——
2019-04-01$45.56$46.24321,500——
2019-03-29$45.55$46.23412,700——
2019-03-28$45.40$46.08301,000——
2019-03-27$44.40$45.07352,900——
2019-03-26$43.04$43.69508,200——
2019-03-25$42.60$43.24308,000——
2019-03-22$41.28$41.90372,400——
2019-03-21$42.05$42.68251,400——
2019-03-20$41.64$42.26339,500——
2019-03-19$42.17$42.80332,900——
2019-03-18$42.60$43.24318,400——
2019-03-15$41.90$42.53529,200——
2019-03-14$43.13$43.78778,900——
2019-03-13$46.51$47.21500,500——
2019-03-12$45.39$46.07296,900——
2019-03-11$45.54$46.22208,900——
2019-03-08$44.76$45.43252,300——
2019-03-07$45.50$46.18152,900——
2019-03-06$46.00$46.69249,600——
2019-03-05$45.92$46.61260,300——
2019-03-04$46.49$47.19355,400——
2019-03-01$48.27$48.99234,700——
2019-02-28$48.27$48.99173,300——
2019-02-27$48.37$49.10167,200——
2019-02-26$46.73$47.43161,600——
2019-02-25$46.73$47.43153,500——
2019-02-22$46.27$46.96167,600——
2019-02-21$45.83$46.52219,600——
2019-02-20$46.88$47.58257,500——
2019-02-19$46.46$47.16245,200——
2019-02-15$45.81$46.50256,900——
2019-02-14$44.51$45.18280,600——
2019-02-13$44.53$45.20202,200——
2019-02-12$44.58$45.25165,200——
2019-02-11$43.78$44.44200,100——
2019-02-08$43.11$43.76266,700——
2019-02-07$44.15$44.81210,000——
2019-02-06$44.04$44.70324,800——
2019-02-05$44.84$45.51427,700——
2019-02-04$45.74$46.43385,700——
2019-02-01$45.13$45.81329,100——
2019-01-31$45.18$45.86335,200——
2019-01-30$46.93$47.63278,900——
2019-01-29$49.14$49.88410,400——
2019-01-28$48.80$49.53301,200——
2019-01-25$48.46$49.19364,200——
2019-01-24$47.65$48.36223,900——
2019-01-23$47.29$48.00317,600——
2019-01-22$46.96$47.66361,400——
2019-01-18$48.35$49.08362,000——
2019-01-17$48.25$48.97399,500——
2019-01-16$47.33$48.04403,900——
2019-01-15$46.58$47.28239,900——
2019-01-14$47.24$47.95340,700——
2019-01-11$47.48$48.19416,300——
2019-01-10$46.92$47.62598,300——
2019-01-09$49.15$49.89781,100——
2019-01-08$50.09$50.84377,400——
2019-01-07$48.99$49.73441,600——
2019-01-04$47.48$48.19408,200——
2019-01-03$45.79$46.48452,800——
2019-01-02$45.06$45.74416,700——