ストックスクリーナーアプリを入手
34.62
5.20%
1.71
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $35.85 | $33.74 | $2.11 | 201,955.0 | +5.20% |
| 2024-11-26 | $34.63 | $32.56 | $2.07 | 155,228.0 | -5.73% |
| 2024-11-25 | $35.75 | $32.45 | $3.30 | 259,024.0 | +10.47% |
| 2024-11-22 | $31.85 | $29.43 | $2.42 | 178,364.0 | +9.15% |
| 2024-11-21 | $29.67 | $28.70 | $0.975 | 82,036.0 | +0.31% |
| 2024-11-20 | $29.05 | $28.08 | $0.97 | 95,540.0 | -2.17% |
| 2024-11-19 | $29.79 | $28.73 | $1.06 | 132,467.0 | -2.41% |
| 2024-11-18 | $30.34 | $29.71 | $0.6232 | 124,074.0 | +2.23% |
| 2024-11-15 | $31.08 | $29.19 | $1.89 | 85,047.0 | -3.81% |
| 2024-11-14 | $31.68 | $30.42 | $1.26 | 111,881.0 | -1.16% |
| 2024-11-13 | $31.75 | $30.76 | $0.99 | 117,869.0 | +1.90% |
| 2024-11-12 | $31.06 | $29.89 | $1.17 | 86,871.0 | -0.29% |
| 2024-11-11 | $30.64 | $29.06 | $1.58 | 136,737.0 | +5.48% |
| 2024-11-08 | $29.82 | $28.70 | $1.12 | 82,400.0 | -1.83% |
| 2024-11-07 | $30.40 | $29.20 | $1.20 | 139,441.0 | +0.37% |
| 2024-11-06 | $29.98 | $28.31 | $1.67 | 333,331.0 | +8.39% |
| 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% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $35.85 | $24.86 | $10.99 | 2,960,695.0 | +35.13% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
1.31%
1.87%
大文字化:
|
ボリューム (24 時間):