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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.09$30.54230,200——
2020-12-30$29.29$29.73173,500——
2020-12-29$29.34$29.78205,500——
2020-12-28$29.56$30.00285,300——
2020-12-24$27.89$28.3179,200——
2020-12-23$28.34$28.77169,100——
2020-12-22$27.85$28.27232,000——
2020-12-21$28.21$28.63201,400——
2020-12-18$27.84$28.26801,000——
2020-12-17$30.20$30.65304,200——
2020-12-16$29.49$29.93167,600——
2020-12-15$30.20$30.65145,000——
2020-12-14$29.05$29.49200,400——
2020-12-11$29.76$30.21156,000——
2020-12-10$30.27$30.72224,000——
2020-12-09$32.93$33.42397,100——
2020-12-08$33.09$33.59394,300——
2020-12-07$31.28$31.75420,900——
2020-12-04$32.10$32.58473,200——
2020-12-03$30.75$31.21260,200——
2020-12-02$30.25$30.70493,500——
2020-12-01$30.62$31.08571,700——
2020-11-30$31.37$31.84227,600——
2020-11-27$32.60$33.09142,800——
2020-11-25$32.15$32.63518,600——
2020-11-24$35.44$35.97324,800——
2020-11-23$33.75$34.26345,600——
2020-11-20$31.72$32.20257,700——
2020-11-19$32.52$33.01414,500——
2020-11-18$30.60$31.06585,600——
2020-11-17$28.58$29.01624,700——
2020-11-16$27.00$27.41705,200——
2020-11-13$23.20$23.55145,000——
2020-11-12$22.39$22.73292,800——
2020-11-11$22.86$23.20240,700——
2020-11-10$23.03$23.38230,100——
2020-11-09$23.24$23.59482,000——
2020-11-06$19.51$19.80190,100——
2020-11-05$19.60$19.89191,700——
2020-11-04$18.68$18.96146,000——
2020-11-03$19.44$19.73207,400——
2020-11-02$18.14$18.41172,200——
2020-10-30$17.72$17.99199,900——
2020-10-29$18.55$18.83261,500——
2020-10-28$18.10$18.37180,900——
2020-10-27$19.81$20.11137,300——
2020-10-26$20.19$20.49280,900——
2020-10-23$21.13$21.45108,700——
2020-10-22$20.75$21.06186,600——
2020-10-21$19.50$19.79122,600——
2020-10-20$19.46$19.75214,300——
2020-10-19$19.37$19.66149,200——
2020-10-16$19.59$19.88190,900——
2020-10-15$20.76$21.07190,000——
2020-10-14$20.77$21.08133,500——
2020-10-13$20.35$20.66175,600——
2020-10-12$21.35$21.67282,900——
2020-10-09$21.69$22.02229,400——
2020-10-08$21.96$22.29149,800——
2020-10-07$21.83$22.16235,400——
2020-10-06$21.18$21.50271,700——
2020-10-05$22.59$22.93277,700——
2020-10-02$22.71$23.05606,000——
2020-10-01$21.85$22.18414,800——
2020-09-30$21.54$21.86315,000——
2020-09-29$21.68$22.01403,200——
2020-09-28$22.36$22.70457,900——
2020-09-25$22.71$23.05221,200——
2020-09-24$23.05$23.40286,100——
2020-09-23$24.22$24.58313,600——
2020-09-22$24.58$24.95439,300——
2020-09-21$24.30$24.66297,800——
2020-09-18$26.17$26.56463,300——
2020-09-17$27.03$27.44471,000——
2020-09-16$26.84$27.24347,900——
2020-09-15$25.54$25.92358,000——
2020-09-14$24.06$24.42677,500——
2020-09-11$21.76$22.09195,900——
2020-09-10$20.84$21.15393,600——
2020-09-09$20.53$20.84290,700——
2020-09-08$20.81$21.12314,900——
2020-09-04$21.48$21.80400,500——
2020-09-03$22.69$23.03910,100——
2020-09-02$21.86$22.19464,000——
2020-09-01$20.96$21.27366,600——
2020-08-31$19.50$19.79312,400——
2020-08-28$19.07$19.36201,100——
2020-08-27$18.21$18.48295,600——
2020-08-26$17.43$17.69231,100——
2020-08-25$18.21$18.48180,900——
2020-08-24$17.77$18.04552,300——
2020-08-21$17.12$17.38222,700——
2020-08-20$17.44$17.70211,100——
2020-08-19$17.91$18.18208,300——
2020-08-18$18.08$18.35238,000——
2020-08-17$19.11$19.40186,600——
2020-08-14$19.28$19.57212,000——
2020-08-13$18.59$18.87186,400——
2020-08-12$19.17$19.46262,800——
2020-08-11$19.19$19.48342,300——
2020-08-10$18.17$18.44425,000——
2020-08-07$16.71$16.96329,800——
2020-08-06$15.69$15.93253,600——
2020-08-05$16.42$16.67357,500——
2020-08-04$15.17$15.40410,800——
2020-08-03$14.38$14.60380,900——
2020-07-31$15.55$15.78385,100——
2020-07-30$16.61$16.86232,900——
2020-07-29$17.31$17.57239,400——
2020-07-28$16.77$17.02145,500——
2020-07-27$16.78$17.03471,300——
2020-07-24$18.27$18.54451,000——
2020-07-23$19.00$19.29394,000——
2020-07-22$17.41$17.67223,800——
2020-07-21$17.38$17.64366,300——
2020-07-20$16.09$16.33388,000——
2020-07-17$17.55$17.81303,700——
2020-07-16$18.61$18.89262,900——
2020-07-15$18.61$18.89259,600——
2020-07-14$16.72$16.97301,600——
2020-07-13$17.20$17.46269,300——
2020-07-10$17.61$17.87375,700——
2020-07-09$17.55$17.81331,500——
2020-07-08$18.76$19.04333,600——
2020-07-07$18.78$19.06451,400——
2020-07-06$21.05$21.37207,000——
2020-07-02$21.31$21.63227,400——
2020-07-01$20.31$20.61418,800——
2020-06-30$21.66$21.98410,400——
2020-06-29$20.96$21.27419,800——
2020-06-26$18.79$19.07580,500——
2020-06-25$19.53$19.82210,900——
2020-06-24$19.62$19.91242,600——
2020-06-23$21.28$21.60432,700——
2020-06-22$20.73$21.04427,200——
2020-06-19$20.47$20.78819,400——
2020-06-18$21.34$21.66344,000——
2020-06-17$21.63$21.95386,700——
2020-06-16$23.72$24.08470,400——
2020-06-15$22.17$22.50404,700——
2020-06-12$22.10$22.43671,400——
2020-06-11$21.38$21.70367,100——
2020-06-10$23.88$24.241,512,600——
2020-06-09$27.38$27.79489,200——
2020-06-08$28.05$28.47479,800——
2020-06-05$26.71$27.11726,000——
2020-06-04$24.05$24.41375,400——
2020-06-03$23.61$23.96289,900——
2020-06-02$21.06$21.38385,800——
2020-06-01$19.12$19.41321,700——
2020-05-29$18.49$18.77410,900——
2020-05-28$20.87$21.18416,800——
2020-05-27$21.92$22.25557,100——
2020-05-26$19.43$19.72362,300——
2020-05-22$17.59$17.85309,300——
2020-05-21$17.61$17.87243,800——
2020-05-20$16.35$16.60204,900——
2020-05-19$16.29$16.53215,300——
2020-05-18$17.69$17.96275,400——
2020-05-15$15.33$15.56251,400——
2020-05-14$15.48$15.71273,600——
2020-05-13$15.16$15.39266,600——
2020-05-12$16.39$16.64215,100——
2020-05-11$17.02$17.28368,500——
2020-05-08$18.62$18.90312,100——
2020-05-07$16.77$17.02347,700——
2020-05-06$15.39$15.62239,800——
2020-05-05$16.59$16.84290,300——
2020-05-04$17.30$17.56342,600——
2020-05-01$18.01$18.28488,400——
2020-04-30$18.93$19.21386,200——
2020-04-29$19.97$20.27406,800——
2020-04-28$16.97$17.22410,600——
2020-04-27$16.68$16.93456,100——
2020-04-24$15.65$15.88282,400——
2020-04-23$14.10$14.31455,400——
2020-04-22$14.09$14.30347,300——
2020-04-21$15.11$15.34387,900——
2020-04-20$16.13$16.37381,200——
2020-04-17$17.18$17.44662,000——
2020-04-16$14.29$14.50342,500——
2020-04-15$16.02$16.26366,900——
2020-04-14$17.29$17.55418,800——
2020-04-13$17.03$17.29352,600——
2020-04-09$19.37$19.66651,500——
2020-04-08$17.29$17.55706,300——
2020-04-07$13.96$14.171,152,400——
2020-04-06$12.08$12.26691,600——
2020-04-03$10.40$10.56553,500——
2020-04-02$10.76$10.92450,700——
2020-04-01$11.61$11.78572,200——
2020-03-31$13.34$13.54512,900——
2020-03-30$13.63$13.83601,800——
2020-03-27$13.41$13.61505,700——
2020-03-26$14.62$14.84740,000——
2020-03-25$14.06$14.27776,600——
2020-03-24$13.85$14.06783,400——
2020-03-23$10.88$11.041,044,000——
2020-03-20$11.73$11.911,091,400——
2020-03-19$12.33$12.521,353,900——
2020-03-18$8.84$8.971,202,900——
2020-03-17$14.75$14.97765,500——
2020-03-16$16.38$16.63677,200——
2020-03-13$22.10$22.43770,800——
2020-03-12$22.14$22.47758,300——
2020-03-11$24.11$24.47582,700——
2020-03-10$26.59$26.99395,000——
2020-03-09$26.88$27.28370,300——
2020-03-06$29.13$29.57499,200——
2020-03-05$29.90$30.35458,200——
2020-03-04$32.42$32.91374,800——
2020-03-03$31.91$32.39378,700——
2020-03-02$34.18$34.69420,300——
2020-02-28$34.41$34.93681,800——
2020-02-27$33.08$33.58652,400——
2020-02-26$32.69$33.18337,500——
2020-02-25$34.34$34.86526,400——
2020-02-24$35.50$36.03323,100——
2020-02-21$37.20$37.76275,400——
2020-02-20$38.72$39.30293,100——
2020-02-19$37.93$38.50457,800——
2020-02-18$37.69$38.26323,900——
2020-02-14$38.80$39.38559,100——
2020-02-13$39.16$39.75198,400——
2020-02-12$40.56$41.17254,700——
2020-02-11$38.30$38.87199,100——
2020-02-10$38.87$39.45289,300——
2020-02-07$39.65$40.24227,900——
2020-02-06$40.86$41.47280,100——
2020-02-05$41.41$42.03265,900——
2020-02-04$40.00$40.60317,700——
2020-02-03$40.40$41.01395,000——
2020-01-31$39.32$39.91236,300——
2020-01-30$40.28$40.88247,900——
2020-01-29$41.47$42.09193,700——
2020-01-28$42.38$43.02132,700——
2020-01-27$42.00$42.63441,500——
2020-01-24$42.90$43.54197,300——
2020-01-23$43.79$44.45276,400——
2020-01-22$44.35$45.02250,600——
2020-01-21$43.61$44.26400,300——
2020-01-17$43.14$43.79167,400——
2020-01-16$43.63$44.28316,200——
2020-01-15$43.22$43.87286,600——
2020-01-14$44.48$45.15283,400——
2020-01-13$44.75$45.42371,500——
2020-01-10$47.95$48.67225,500——
2020-01-09$47.79$48.51356,100——
2020-01-08$48.32$49.05311,400——
2020-01-07$47.53$48.24164,900——
2020-01-06$47.60$48.31216,600——
2020-01-03$47.47$48.18284,800——
2020-01-02$47.51$48.22395,500——