ストックスクリーナーアプリを入手
32.76
8.30%
2.51
Genesco Inc (GCO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-10 | $31.88 | $30.98 | $0.90 | 47,345.0 | +0.16% |
| 2025-11-07 | $31.36 | $30.39 | $0.97 | 65,035.0 | +2.22% |
| 2025-11-06 | $30.82 | $30.01 | $0.805 | 68,840.0 | -0.23% |
| 2025-11-05 | $31.27 | $27.85 | $3.42 | 105,865.0 | +7.18% |
| 2025-11-04 | $29.54 | $28.59 | $0.95 | 56,162.0 | -3.27% |
| 2025-11-03 | $29.78 | $28.67 | $1.11 | 91,087.0 | +2.21% |
| 2025-10-31 | $29.10 | $28.27 | $0.833 | 61,540.0 | +0.76% |
| 2025-10-30 | $29.52 | $28.41 | $1.11 | 53,441.0 | -2.97% |
| 2025-10-29 | $31.00 | $29.46 | $1.54 | 140,452.0 | -4.04% |
| 2025-10-28 | $31.24 | $30.26 | $0.98 | 50,851.0 | -0.74% |
| 2025-10-27 | $32.22 | $31.00 | $1.22 | 75,350.0 | +1.27% |
| 2025-10-24 | $30.77 | $30.21 | $0.56 | 66,735.0 | +1.96% |
Genesco Inc (GCO) 株の年ごとの株価履歴
この詳細な分析では、Genesco Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGCO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Genesco Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGenesco Inc (GCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $33.28 | $27.85 | $5.43 | 1,143,673.0 | +12.93% |
| 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% |
2024年のGenesco Inc (GCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のGenesco Inc (GCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
8.61%
大文字化:
|
ボリューム (24 時間):