Holen Sie sich die Stockscreener-App
23.82
0.50%
-0.010
Genesco Inc-Aktien (GCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $23.82 | $23.28 | $0.54 | 11,504.0 | -0.04% |
| 2025-05-13 | $24.41 | $23.46 | $0.95 | 160,693.0 | +0.17% |
| 2025-05-12 | $24.98 | $22.60 | $2.38 | 355,421.0 | +12.59% |
| 2025-05-09 | $21.66 | $21.06 | $0.60 | 153,257.0 | -2.18% |
| 2025-05-08 | $21.79 | $20.52 | $1.27 | 143,424.0 | +7.62% |
| 2025-05-07 | $20.53 | $19.77 | $0.76 | 170,059.0 | +1.16% |
| 2025-05-06 | $20.05 | $19.18 | $0.87 | 148,159.0 | -1.93% |
| 2025-05-05 | $20.80 | $20.09 | $0.715 | 102,206.0 | -0.98% |
| 2025-05-02 | $21.02 | $19.81 | $1.21 | 164,766.0 | +4.88% |
| 2025-05-01 | $19.84 | $19.24 | $0.60 | 153,916.0 | +0.41% |
| 2025-04-30 | $19.47 | $18.75 | $0.72 | 172,195.0 | -2.61% |
| 2025-04-29 | $19.97 | $19.08 | $0.89 | 135,041.0 | +0.35% |
| 2025-04-28 | $20.54 | $19.47 | $1.07 | 358,723.0 | -1.15% |
| 2025-04-25 | $20.09 | $19.38 | $0.71 | 166,118.0 | +0.20% |
| 2025-04-24 | $20.33 | $19.32 | $1.01 | 169,876.0 | +1.52% |
| 2025-04-23 | $21.73 | $19.72 | $2.01 | 279,007.0 | +2.02% |
| 2025-04-22 | $19.75 | $18.77 | $0.98 | 621,544.0 | +0.89% |
| 2025-04-21 | $19.19 | $18.28 | $0.91 | 204,617.0 | +0.58% |
| 2025-04-17 | $19.11 | $17.81 | $1.30 | 327,578.0 | +6.83% |
| 2025-04-16 | $18.09 | $17.28 | $0.815 | 253,366.0 | -0.39% |
| 2025-04-15 | $18.71 | $17.54 | $1.17 | 693,791.0 | -1.54% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $24.98 | $19.18 | $5.80 | 1,563,405.0 | +22.78% |
| 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% |
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% |
1.93%
7.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):