Holen Sie sich die Stockscreener-App
25.69
2.98%
-0.79
Handel nachbörslich:
25.70
0.010
+0.04%
Genesco Inc-Aktien (GCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $26.69 | $25.51 | $1.18 | 104,980.0 | -2.98% |
| 2025-08-14 | $26.68 | $25.69 | $0.99 | 133,458.0 | -2.47% |
| 2025-08-13 | $27.23 | $25.64 | $1.59 | 182,376.0 | +6.01% |
| 2025-08-12 | $25.76 | $24.07 | $1.69 | 222,448.0 | +7.47% |
| 2025-08-11 | $23.99 | $23.13 | $0.86 | 118,962.0 | -0.33% |
| 2025-08-08 | $25.34 | $23.65 | $1.69 | 161,410.0 | -4.44% |
| 2025-08-07 | $26.29 | $24.98 | $1.31 | 143,360.0 | -2.61% |
| 2025-08-06 | $25.81 | $24.62 | $1.18 | 143,203.0 | +4.81% |
| 2025-08-05 | $24.56 | $23.79 | $0.77 | 181,229.0 | -0.04% |
| 2025-08-04 | $24.97 | $23.89 | $1.08 | 152,267.0 | +3.72% |
| 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% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $27.23 | $22.67 | $4.56 | 1,870,507.0 | +6.77% |
| 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% |
Genesco Inc-Aktien (GCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.35%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):