23.64
price down icon1.75%   -0.42
after-market 시간 외 거래: 23.69 0.05 +0.21%
loading

Genesco Inc 주식 (GCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $23.84 $22.67 $1.17 221,834.0 -1.75%
2025-07-31 $24.22 $22.98 $1.24 245,624.0 +0.59%
2025-07-30 $24.69 $23.63 $1.06 137,363.0 -2.17%
2025-07-29 $25.59 $24.18 $1.41 171,842.0 -3.93%
2025-07-28 $25.45 $24.48 $0.97 183,665.0 +2.66%
2025-07-25 $24.80 $24.05 $0.755 105,772.0 +1.89%
2025-07-24 $25.29 $24.27 $1.02 108,457.0 -4.17%
2025-07-23 $25.55 $25.18 $0.365 70,136.0 +3.67%
2025-07-22 $24.92 $23.38 $1.55 153,013.0 +4.57%
2025-07-21 $23.69 $23.09 $0.5999 315,528.0 +2.00%
2025-07-18 $23.62 $22.87 $0.7549 151,490.0 -1.16%
2025-07-17 $23.68 $22.40 $1.28 361,220.0 +3.02%
2025-07-16 $22.80 $21.55 $1.25 104,451.0 +0.31%
2025-07-15 $23.38 $22.34 $1.03 176,113.0 -2.98%
2025-07-14 $23.64 $22.94 $0.70 102,455.0 -1.70%
2025-07-11 $23.99 $23.45 $0.54 163,905.0 -2.20%
2025-07-10 $24.63 $22.94 $1.69 237,409.0 +5.38%
2025-07-09 $22.88 $22.13 $0.75 153,774.0 +2.69%
2025-07-08 $22.61 $21.26 $1.35 212,093.0 +3.05%
2025-07-07 $22.26 $21.28 $0.98 157,585.0 -2.88%
2025-07-03 $22.57 $22.09 $0.485 106,623.0 -0.54%

Genesco Inc 주식 (GCO) 연도별 가격 이력

이 심층 분석에서는 Genesco Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genesco Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Genesco Inc 주식 (GCO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $23.84 $22.67 $1.17 221,834.0 +0.00%
2025-07 $25.59 $19.62 $5.97 4,092,864.0 +20.06%
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 주식 (GCO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (GCO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
apparel_retail FL
$24.65
price down icon 1.56%
apparel_retail BKE
$49.23
price down icon 0.28%
apparel_retail ANF
$91.06
price down icon 5.17%
$170.89
price down icon 0.59%
$76.21
price up icon 1.24%
apparel_retail GAP
$18.84
price down icon 3.19%
자본화:     |  볼륨(24시간):