Holen Sie sich die Stockscreener-App
34.80
1.89%
0.645
Genesco Inc-Aktien (GCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $34.80 | $34.56 | $0.235 | 3,759.0 | +1.89% |
| 2026-08-20 | $34.79 | $33.74 | $1.05 | 212,157.0 | -2.51% |
| 2026-08-19 | $35.73 | $34.87 | $0.86 | 158,525.0 | +0.60% |
| 2026-08-18 | $35.40 | $34.21 | $1.19 | 232,914.0 | +0.52% |
| 2026-08-17 | $35.23 | $34.12 | $1.11 | 271,459.0 | -1.56% |
| 2026-08-14 | $35.53 | $34.85 | $0.68 | 183,867.0 | -0.87% |
| 2026-08-13 | $36.16 | $34.84 | $1.32 | 361,698.0 | +0.97% |
| 2026-08-12 | $36.87 | $34.99 | $1.88 | 218,510.0 | -4.51% |
| 2026-08-11 | $38.45 | $36.32 | $2.13 | 132,869.0 | -2.36% |
| 2026-08-10 | $39.50 | $37.54 | $1.96 | 249,511.0 | -0.71% |
| 2026-08-07 | $38.66 | $37.33 | $1.33 | 234,768.0 | -1.33% |
| 2026-08-06 | $39.93 | $38.34 | $1.59 | 115,928.0 | -1.96% |
| 2026-08-05 | $40.24 | $39.22 | $1.02 | 143,266.0 | -0.61% |
| 2026-08-04 | $40.49 | $38.91 | $1.58 | 115,079.0 | +0.92% |
| 2026-08-03 | $40.49 | $38.86 | $1.63 | 270,277.0 | +2.43% |
| 2026-07-31 | $38.80 | $37.05 | $1.75 | 74,203.0 | -1.01% |
| 2026-07-30 | $39.08 | $37.81 | $1.27 | 114,160.0 | -1.23% |
| 2026-07-29 | $39.60 | $37.58 | $2.02 | 145,557.0 | +0.39% |
| 2026-07-28 | $38.96 | $37.73 | $1.23 | 200,401.0 | +3.92% |
| 2026-07-27 | $37.49 | $36.45 | $1.04 | 179,493.0 | +4.96% |
| 2026-07-24 | $36.01 | $34.34 | $1.66 | 121,034.0 | +2.23% |
| 2026-07-23 | $35.96 | $34.34 | $1.62 | 172,339.0 | -3.03% |
| 2026-07-22 | $36.36 | $35.58 | $0.7799 | 182,411.0 | -0.61% |
Genesco Inc-Aktien (GCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genesco Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Genesco Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Genesco Inc-Aktien (GCO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $40.49 | $33.74 | $6.75 | 2,904,587.0 | -8.94% |
| 2026-07 | $39.60 | $32.05 | $7.55 | 3,433,604.0 | +13.15% |
| 2026-06 | $43.60 | $32.85 | $10.75 | 4,543,444.0 | -11.99% |
| 2026-05 | $38.94 | $30.80 | $8.14 | 3,895,314.0 | +8.11% |
| 2026-04 | $37.54 | $27.48 | $10.06 | 5,769,919.0 | +22.42% |
| 2026-03 | $31.28 | $24.38 | $6.90 | 5,540,711.0 | +6.42% |
| 2026-02 | $30.94 | $25.01 | $5.93 | 4,477,605.0 | -5.84% |
| 2026-01 | $38.95 | $24.11 | $14.84 | 5,260,324.0 | +16.79% |
Genesco Inc-Aktien (GCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $36.55 | $21.93 | $14.62 | 4,724,536.0 | -29.26% |
| 2025-11 | $36.48 | $27.85 | $8.63 | 1,821,312.0 | +23.58% |
| 2025-10 | $32.22 | $26.08 | $6.14 | 1,989,729.0 | +0.07% |
| 2025-09 | $35.53 | $28.32 | $7.21 | 3,704,716.0 | -9.35% |
| 2025-08 | $33.61 | $22.67 | $10.94 | 4,696,557.0 | +32.92% |
| 2025-07 | $25.59 | $19.62 | $5.97 | 3,871,030.0 | +22.19% |
| 2025-06 | $26.17 | $19.69 | $6.48 | 6,963,486.0 | -9.39% |
| 2025-05 | $24.98 | $19.18 | $5.80 | 4,257,505.0 | +12.01% |
| 2025-04 | $22.51 | $16.19 | $6.32 | 8,456,942.0 | -8.62% |
| 2025-03 | $37.20 | $20.09 | $17.11 | 9,336,533.0 | -41.95% |
| 2025-02 | $42.16 | $35.24 | $6.92 | 3,676,428.0 | -12.20% |
| 2025-01 | $43.81 | $38.99 | $4.82 | 4,252,992.0 | -2.57% |
Genesco Inc-Aktien (GCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.80 | $33.18 | $11.62 | 4,044,428.0 | +25.93% |
| 2024-11 | $35.85 | $24.86 | $10.99 | 2,903,591.0 | +31.11% |
| 2024-10 | $30.26 | $25.31 | $4.95 | 2,678,535.0 | -5.70% |
| 2024-09 | $32.11 | $23.32 | $8.79 | 3,992,671.0 | -10.00% |
| 2024-08 | $31.89 | $25.40 | $6.49 | 2,499,078.0 | -2.08% |
| 2024-07 | $31.49 | $23.41 | $8.08 | 2,513,091.0 | +19.22% |
| 2024-06 | $30.21 | $23.21 | $7.00 | 3,059,958.0 | -9.26% |
| 2024-05 | $33.61 | $24.42 | $9.19 | 3,312,818.0 | +12.60% |
| 2024-04 | $28.37 | $25.01 | $3.36 | 2,321,590.0 | -10.06% |
| 2024-03 | $32.42 | $24.22 | $8.20 | 2,996,136.0 | -11.84% |
| 2024-02 | $32.50 | $27.44 | $5.06 | 1,806,196.0 | +14.90% |
| 2024-01 | $35.79 | $25.57 | $10.22 | 2,709,084.0 | -21.10% |
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):