Holen Sie sich die Stockscreener-App
24.23
1.81%
0.43
Handel nachbörslich:
24.23
Genesco Inc-Aktien (GCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $24.29 | $23.53 | $0.76 | 126,533.0 | +1.81% |
| 2025-12-10 | $24.38 | $23.34 | $1.04 | 134,564.0 | +1.67% |
| 2025-12-09 | $23.93 | $23.12 | $0.81 | 135,708.0 | -0.64% |
| 2025-12-08 | $24.08 | $22.62 | $1.45 | 313,577.0 | +3.65% |
| 2025-12-05 | $25.50 | $22.72 | $2.78 | 384,065.0 | -6.77% |
| 2025-12-04 | $26.50 | $22.05 | $4.45 | 750,687.0 | -30.84% |
| 2025-12-03 | $36.26 | $34.66 | $1.60 | 400,057.0 | -0.42% |
| 2025-12-02 | $36.17 | $35.40 | $0.7674 | 134,827.0 | -0.95% |
| 2025-12-01 | $36.55 | $35.10 | $1.45 | 203,646.0 | -0.31% |
| 2025-11-28 | $35.88 | $34.92 | $0.96 | 44,753.0 | +1.64% |
| 2025-11-26 | $36.48 | $34.96 | $1.52 | 229,319.0 | +1.06% |
| 2025-11-25 | $35.42 | $31.37 | $4.05 | 370,814.0 | +7.06% |
| 2025-11-24 | $33.21 | $32.09 | $1.12 | 137,224.0 | -0.49% |
| 2025-11-21 | $33.28 | $30.58 | $2.70 | 104,471.0 | +8.30% |
| 2025-11-20 | $31.58 | $30.00 | $1.58 | 70,602.0 | -0.43% |
| 2025-11-19 | $30.89 | $30.14 | $0.745 | 52,793.0 | -0.36% |
| 2025-11-18 | $30.84 | $30.05 | $0.7899 | 78,957.0 | -0.85% |
| 2025-11-17 | $31.54 | $30.44 | $1.10 | 81,755.0 | -3.36% |
| 2025-11-14 | $32.16 | $31.23 | $0.925 | 43,129.0 | -1.67% |
| 2025-11-13 | $32.96 | $31.71 | $1.25 | 47,843.0 | -0.15% |
| 2025-11-12 | $32.50 | $30.92 | $1.58 | 75,174.0 | +3.55% |
| 2025-11-11 | $31.64 | $30.91 | $0.735 | 50,144.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.55 | $22.05 | $14.49 | 2,710,197.0 | -32.41% |
| 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% |
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% |
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):