Stockscreener 앱 받기
29.50
3.11%
0.89
Genesco Inc 주식 (GCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-20 | $29.53 | $28.94 | $0.5907 | 61,115.0 | +3.11% |
| 2025-10-17 | $28.99 | $28.27 | $0.72 | 93,921.0 | -1.14% |
| 2025-10-16 | $29.51 | $28.26 | $1.25 | 123,568.0 | -1.56% |
| 2025-10-15 | $29.87 | $28.39 | $1.48 | 92,499.0 | +2.55% |
| 2025-10-14 | $28.74 | $26.87 | $1.87 | 89,489.0 | +3.84% |
| 2025-10-13 | $27.68 | $26.80 | $0.88 | 109,448.0 | +5.58% |
| 2025-10-10 | $28.17 | $26.08 | $2.09 | 92,294.0 | -6.71% |
| 2025-10-09 | $28.48 | $27.72 | $0.76 | 71,323.0 | -1.92% |
| 2025-10-08 | $28.91 | $28.14 | $0.77 | 82,488.0 | +0.88% |
| 2025-10-07 | $29.64 | $28.06 | $1.58 | 123,069.0 | -2.98% |
| 2025-10-06 | $30.21 | $29.00 | $1.21 | 76,208.0 | -3.31% |
| 2025-10-03 | $30.74 | $30.06 | $0.6786 | 79,089.0 | +0.73% |
| 2025-10-02 | $30.05 | $29.04 | $1.01 | 86,405.0 | +0.50% |
| 2025-10-01 | $30.14 | $28.65 | $1.49 | 122,119.0 | +2.90% |
| 2025-09-30 | $29.38 | $28.32 | $1.05 | 94,145.0 | -0.28% |
| 2025-09-29 | $30.59 | $28.66 | $1.93 | 123,975.0 | -3.93% |
| 2025-09-26 | $30.86 | $30.25 | $0.605 | 112,248.0 | -1.47% |
| 2025-09-25 | $31.57 | $30.45 | $1.12 | 114,551.0 | -3.82% |
| 2025-09-24 | $32.67 | $31.69 | $0.98 | 87,372.0 | +0.41% |
| 2025-09-23 | $33.02 | $31.61 | $1.41 | 96,169.0 | -1.06% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.74 | $26.08 | $4.66 | 1,364,150.0 | +1.76% |
| 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 주식 (GCO) 가격 이력 2024
| 월 | 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
| 월 | 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% |
3.55%
2.67%
자본화:
|
볼륨(24시간):