ストックスクリーナーアプリを入手
33.31
2.97%
-1.02
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 |
|---|---|---|---|---|---|
| 2026-09-10 | $34.70 | $32.95 | $1.76 | 203,532.0 | -2.97% |
| 2026-09-09 | $34.93 | $34.22 | $0.71 | 220,029.0 | -0.64% |
| 2026-09-08 | $36.91 | $34.55 | $2.36 | 306,916.0 | -3.52% |
| 2026-09-04 | $36.10 | $33.26 | $2.84 | 332,369.0 | +3.98% |
| 2026-09-03 | $36.27 | $33.37 | $2.91 | 417,573.0 | +2.74% |
| 2026-09-02 | $33.73 | $32.62 | $1.10 | 273,248.0 | +3.11% |
| 2026-09-01 | $33.47 | $32.26 | $1.21 | 264,112.0 | -2.87% |
| 2026-08-31 | $33.59 | $32.27 | $1.32 | 328,549.0 | +0.48% |
| 2026-08-28 | $34.12 | $32.73 | $1.39 | 163,771.0 | +1.00% |
| 2026-08-27 | $34.49 | $32.78 | $1.71 | 252,867.0 | -4.54% |
| 2026-08-26 | $35.16 | $33.84 | $1.32 | 308,399.0 | +2.74% |
| 2026-08-25 | $35.04 | $33.28 | $1.76 | 304,469.0 | -4.13% |
| 2026-08-24 | $35.98 | $34.83 | $1.15 | 212,063.0 | +0.03% |
| 2026-08-21 | $35.30 | $34.45 | $0.85 | 200,117.0 | +2.69% |
| 2026-08-20 | $34.79 | $33.74 | $1.05 | 212,157.0 | -2.51% |
| 2026-08-19 | $35.73 | $34.87 | $0.86 | 158,525.0 | +0.60% |
| 2026-08-18 | $35.40 | $34.21 | $1.19 | 232,914.0 | +0.52% |
| 2026-08-17 | $35.23 | $34.12 | $1.11 | 271,459.0 | -1.56% |
| 2026-08-14 | $35.53 | $34.85 | $0.68 | 183,867.0 | -0.87% |
| 2026-08-13 | $36.16 | $34.84 | $1.32 | 361,698.0 | +0.97% |
| 2026-08-12 | $36.87 | $34.99 | $1.88 | 218,510.0 | -4.51% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $36.91 | $32.26 | $4.65 | 2,221,311.0 | -0.48% |
| 2026-08 | $40.49 | $32.27 | $8.22 | 4,671,063.0 | -12.41% |
| 2026-07 | $39.60 | $32.05 | $7.55 | 3,433,604.0 | +13.15% |
| 2026-06 | $43.60 | $32.85 | $10.75 | 4,543,444.0 | -11.99% |
| 2026-05 | $38.94 | $30.80 | $8.14 | 3,895,314.0 | +8.11% |
| 2026-04 | $37.54 | $27.48 | $10.06 | 5,769,919.0 | +22.42% |
| 2026-03 | $31.28 | $24.38 | $6.90 | 5,540,711.0 | +6.42% |
| 2026-02 | $30.94 | $25.01 | $5.93 | 4,477,605.0 | -5.84% |
| 2026-01 | $38.95 | $24.11 | $14.84 | 5,260,324.0 | +16.79% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.55 | $21.93 | $14.62 | 4,724,536.0 | -29.26% |
| 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% |
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% |
13.97%
大文字化:
|
ボリューム (24 時間):