Holen Sie sich die Stockscreener-App
37.38
0.97%
0.36
Handel nachbörslich:
37.38
Genesco Inc-Aktien (GCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $37.83 | $36.79 | $1.04 | 188,906.0 | +0.97% |
| 2026-05-22 | $37.05 | $36.01 | $1.05 | 133,797.0 | +3.73% |
| 2026-05-21 | $35.71 | $32.73 | $2.98 | 127,595.0 | +6.92% |
| 2026-05-20 | $33.60 | $32.05 | $1.55 | 129,523.0 | +2.87% |
| 2026-05-19 | $32.88 | $31.30 | $1.58 | 178,028.0 | +0.78% |
| 2026-05-18 | $33.76 | $31.97 | $1.79 | 357,012.0 | -2.60% |
| 2026-05-15 | $33.06 | $31.75 | $1.31 | 162,521.0 | +3.25% |
| 2026-05-14 | $32.57 | $31.54 | $1.03 | 97,837.0 | +0.95% |
| 2026-05-13 | $31.88 | $30.80 | $1.08 | 157,638.0 | +0.03% |
| 2026-05-12 | $32.30 | $30.90 | $1.40 | 176,470.0 | -3.35% |
| 2026-05-11 | $34.60 | $32.21 | $2.39 | 281,988.0 | -5.96% |
| 2026-05-08 | $34.93 | $33.27 | $1.66 | 78,860.0 | +3.38% |
| 2026-05-07 | $34.87 | $33.44 | $1.43 | 146,395.0 | -2.57% |
| 2026-05-06 | $35.45 | $34.27 | $1.18 | 125,808.0 | +0.41% |
| 2026-05-05 | $34.93 | $33.12 | $1.80 | 134,810.0 | +3.85% |
| 2026-05-04 | $34.68 | $31.58 | $3.10 | 217,489.0 | -4.65% |
| 2026-05-01 | $36.35 | $34.36 | $1.99 | 226,934.0 | -1.83% |
| 2026-04-30 | $35.68 | $34.44 | $1.24 | 86,622.0 | +2.63% |
| 2026-04-29 | $36.16 | $34.15 | $2.01 | 108,896.0 | -4.02% |
| 2026-04-28 | $36.29 | $34.62 | $1.67 | 148,907.0 | +1.78% |
Genesco Inc-Aktien (GCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genesco Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Genesco Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Genesco Inc-Aktien (GCO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $37.83 | $30.80 | $7.03 | 3,110,517.0 | +5.33% |
| 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% |
Genesco Inc-Aktien (GCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
Genesco Inc-Aktien (GCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
3.63%
3.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):