Holen Sie sich die Stockscreener-App
27.17
3.94%
1.03
Handel nachbörslich:
27.17
Genesco Inc-Aktien (GCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $27.48 | $26.23 | $1.25 | 138,742.0 | +3.94% |
| 2024-11-04 | $26.53 | $24.95 | $1.58 | 159,922.0 | +4.90% |
| 2024-11-01 | $26.21 | $24.86 | $1.35 | 137,811.0 | -2.73% |
| 2024-10-31 | $26.64 | $25.31 | $1.33 | 152,638.0 | -2.73% |
| 2024-10-30 | $27.30 | $26.11 | $1.19 | 97,829.0 | -2.62% |
| 2024-10-29 | $27.39 | $26.68 | $0.705 | 122,596.0 | -1.46% |
| 2024-10-28 | $27.53 | $26.80 | $0.73 | 97,326.0 | +2.85% |
| 2024-10-25 | $28.11 | $26.64 | $1.46 | 106,830.0 | -2.59% |
| 2024-10-24 | $28.56 | $26.91 | $1.65 | 108,020.0 | -2.18% |
| 2024-10-23 | $28.50 | $27.10 | $1.40 | 108,470.0 | -1.99% |
| 2024-10-22 | $29.21 | $28.17 | $1.04 | 146,319.0 | -3.12% |
| 2024-10-21 | $30.00 | $28.68 | $1.32 | 127,920.0 | -2.09% |
| 2024-10-18 | $30.26 | $29.64 | $0.615 | 135,386.0 | +1.58% |
| 2024-10-17 | $29.67 | $28.97 | $0.70 | 84,492.0 | +1.61% |
| 2024-10-16 | $29.25 | $28.67 | $0.58 | 95,753.0 | +1.81% |
| 2024-10-15 | $29.32 | $28.24 | $1.08 | 120,432.0 | +1.85% |
| 2024-10-14 | $28.45 | $27.29 | $1.16 | 136,730.0 | +2.36% |
| 2024-10-11 | $27.52 | $26.66 | $0.86 | 158,597.0 | +4.09% |
| 2024-10-10 | $26.57 | $25.58 | $0.99 | 115,904.0 | -0.86% |
| 2024-10-09 | $27.26 | $26.61 | $0.65 | 135,507.0 | -1.77% |
| 2024-10-08 | $27.45 | $26.59 | $0.855 | 92,037.0 | -0.84% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $27.48 | $24.86 | $2.62 | 575,217.0 | +6.05% |
| 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% |
Genesco Inc-Aktien (GCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.51 | $28.75 | $7.76 | 3,609,859.0 | -5.78% |
| 2023-11 | $37.89 | $26.23 | $11.66 | 2,854,407.0 | +36.34% |
| 2023-10 | $31.21 | $25.48 | $5.73 | 2,667,305.0 | -11.06% |
| 2023-09 | $35.47 | $28.22 | $7.25 | 4,551,144.0 | -10.09% |
| 2023-08 | $34.31 | $26.59 | $7.72 | 4,847,073.0 | +21.52% |
| 2023-07 | $28.52 | $23.88 | $4.64 | 4,151,828.0 | +12.66% |
| 2023-06 | $26.44 | $17.31 | $9.13 | 13,097,557.0 | +38.88% |
| 2023-05 | $35.00 | $17.95 | $17.05 | 5,793,668.0 | -47.98% |
| 2023-04 | $38.26 | $34.29 | $3.97 | 2,639,801.0 | -6.02% |
| 2023-03 | $48.25 | $33.54 | $14.71 | 6,007,588.0 | -17.99% |
| 2023-02 | $51.04 | $44.06 | $6.98 | 2,722,454.0 | -6.88% |
| 2023-01 | $49.82 | $42.01 | $7.81 | 2,911,929.0 | +4.93% |
Genesco Inc-Aktien (GCO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $52.07 | $40.77 | $11.30 | 3,770,297.0 | -11.84% |
| 2022-11 | $53.25 | $42.80 | $10.45 | 2,448,200.0 | +10.97% |
| 2022-10 | $48.15 | $38.82 | $9.33 | 2,878,785.0 | +19.63% |
| 2022-09 | $52.09 | $37.54 | $14.55 | 4,943,064.0 | -30.51% |
| 2022-08 | $66.42 | $55.56 | $10.86 | 3,142,290.0 | +0.95% |
| 2022-07 | $60.97 | $48.54 | $12.43 | 3,635,196.0 | +12.30% |
| 2022-06 | $60.00 | $49.73 | $10.27 | 5,082,104.0 | -11.37% |
| 2022-05 | $65.56 | $50.01 | $15.55 | 4,724,921.0 | -9.22% |
| 2022-04 | $71.78 | $60.81 | $10.97 | 4,109,014.0 | -2.48% |
| 2022-03 | $72.34 | $61.26 | $11.09 | 4,837,835.0 | -0.84% |
| 2022-02 | $69.95 | $58.97 | $10.98 | 2,624,539.0 | -0.28% |
| 2022-01 | $67.49 | $56.85 | $10.64 | 3,571,147.0 | +0.25% |
0.37%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):