Stockscreener 앱 받기
22.25
0.54%
-0.12
시간 외 거래:
22.21
-0.04
-0.18%
Genesco Inc 주식 (GCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $22.57 | $22.09 | $0.485 | 106,623.0 | -0.54% |
| 2025-07-02 | $22.42 | $21.23 | $1.19 | 231,323.0 | +4.58% |
| 2025-07-01 | $22.27 | $19.62 | $2.64 | 221,189.0 | +8.63% |
| 2025-06-30 | $20.90 | $19.69 | $1.21 | 186,344.0 | -5.11% |
| 2025-06-27 | $21.31 | $20.38 | $0.93 | 301,048.0 | +1.42% |
| 2025-06-26 | $20.84 | $20.25 | $0.5902 | 152,412.0 | -0.53% |
| 2025-06-25 | $21.26 | $20.54 | $0.725 | 163,362.0 | -3.70% |
| 2025-06-24 | $21.59 | $20.96 | $0.63 | 158,308.0 | +1.71% |
| 2025-06-23 | $22.20 | $20.89 | $1.30 | 271,156.0 | -5.91% |
| 2025-06-20 | $22.46 | $21.53 | $0.93 | 1,049,940.0 | +5.08% |
| 2025-06-18 | $22.16 | $21.24 | $0.915 | 243,372.0 | -2.75% |
| 2025-06-17 | $22.64 | $21.40 | $1.24 | 280,885.0 | -0.55% |
| 2025-06-16 | $22.00 | $20.86 | $1.14 | 362,238.0 | +7.81% |
| 2025-06-13 | $21.16 | $20.13 | $1.04 | 388,470.0 | -4.86% |
| 2025-06-12 | $22.03 | $21.30 | $0.73 | 349,675.0 | -1.79% |
| 2025-06-11 | $23.40 | $21.78 | $1.62 | 363,404.0 | -5.50% |
| 2025-06-10 | $23.29 | $22.50 | $0.785 | 268,366.0 | +1.63% |
| 2025-06-09 | $23.32 | $22.21 | $1.11 | 241,233.0 | +0.13% |
| 2025-06-06 | $23.40 | $22.57 | $0.83 | 175,957.0 | -0.04% |
| 2025-06-05 | $24.23 | $22.14 | $2.09 | 386,521.0 | +1.75% |
| 2025-06-04 | $26.17 | $21.00 | $5.17 | 915,824.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $22.57 | $19.62 | $2.95 | 665,758.0 | +13.00% |
| 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% |
0.06%
0.08%
자본화:
|
볼륨(24시간):