Genesco Inc. GCO
NYSE · Vereinigte Staaten · Einzelhandel
$35,21+1,07 (+3,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,65 | +1,51 % | $34,08 | $34,65 | $33,57 | 31,60K |
| 2026-09-30 | $34,14 | -1,04 % | $34,61 | $34,61 | $33,34 | 162,30K |
| 2026-09-29 | $34,50 | -1,12 % | $34,89 | $35,02 | $34,19 | 97,20K |
| 2026-09-28 | $34,89 | +1,01 % | $34,43 | $35,39 | $34,43 | 123,40K |
| 2026-09-25 | $34,54 | +0,26 % | $34,67 | $35,12 | $34,54 | 73,40K |
| 2026-09-24 | $34,45 | +0,85 % | $34,39 | $35,01 | $34,05 | 158,00K |
| 2026-09-23 | $34,16 | -2,62 % | $34,83 | $35,41 | $34,08 | 160,40K |
| 2026-09-22 | $35,08 | +4,31 % | $34,30 | $35,43 | $34,25 | 161,00K |
| 2026-09-21 | $33,63 | +2,66 % | $32,46 | $34,03 | $32,46 | 142,70K |
| 2026-09-18 | $32,76 | -1,53 % | $33,16 | $33,51 | $32,67 | 418,50K |
| 2026-09-17 | $33,27 | -0,36 % | $33,93 | $34,15 | $33,17 | 209,00K |
| 2026-09-16 | $33,39 | -2,51 % | $34,42 | $34,56 | $33,37 | 137,30K |
| 2026-09-15 | $34,25 | -2,06 % | $34,87 | $35,06 | $34,16 | 280,70K |
| 2026-09-14 | $34,97 | -0,43 % | $34,83 | $35,89 | $34,75 | 144,40K |
| 2026-09-11 | $35,12 | +5,43 % | $33,81 | $35,40 | $33,81 | 262,60K |
| 2026-09-10 | $33,31 | -2,97 % | $33,77 | $34,70 | $32,95 | 203,60K |
| 2026-09-09 | $34,33 | -0,64 % | $34,37 | $34,93 | $34,22 | 220,00K |
| 2026-09-08 | $34,55 | -3,52 % | $35,94 | $36,91 | $34,55 | 307,00K |
| 2026-09-04 | $35,81 | +3,98 % | $33,70 | $36,11 | $33,26 | 332,40K |
| 2026-09-03 | $34,44 | +2,74 % | $36,28 | $36,28 | $33,37 | 447,10K |
| 2026-09-02 | $33,52 | +3,11 % | $32,98 | $33,73 | $32,63 | 274,80K |
| 2026-09-01 | $32,51 | -2,87 % | $33,04 | $33,47 | $32,26 | 264,70K |
| 2026-08-31 | $33,47 | +0,48 % | $33,22 | $33,59 | $32,28 | 328,50K |
| 2026-08-28 | $33,31 | +1,00 % | $33,15 | $34,12 | $32,73 | 163,80K |
| 2026-08-27 | $32,98 | -4,54 % | $34,26 | $34,49 | $32,78 | 252,90K |
| 2026-08-26 | $34,55 | +2,74 % | $33,84 | $35,16 | $33,84 | 311,90K |
| 2026-08-25 | $33,63 | -4,13 % | $35,04 | $35,04 | $33,28 | 304,50K |
| 2026-08-24 | $35,08 | +0,03 % | $35,23 | $35,98 | $34,83 | 212,10K |
| 2026-08-21 | $35,07 | +2,69 % | $34,56 | $35,30 | $34,45 | 200,10K |
| 2026-08-20 | $34,15 | -2,51 % | $34,26 | $34,79 | $33,74 | 212,30K |
| 2026-08-19 | $35,03 | +0,60 % | $35,14 | $35,73 | $34,87 | 158,50K |
| 2026-08-18 | $34,82 | +0,52 % | $34,59 | $35,40 | $34,21 | 232,90K |
| 2026-08-17 | $34,64 | -1,56 % | $35,00 | $35,23 | $34,12 | 271,50K |
| 2026-08-14 | $35,19 | -0,87 % | $35,51 | $35,53 | $34,85 | 184,00K |
| 2026-08-13 | $35,50 | +0,97 % | $35,67 | $36,16 | $34,84 | 361,70K |
| 2026-08-12 | $35,16 | -4,51 % | $36,82 | $36,87 | $34,99 | 218,50K |
| 2026-08-11 | $36,82 | -2,36 % | $37,60 | $38,45 | $36,32 | 132,90K |
| 2026-08-10 | $37,71 | -0,71 % | $38,48 | $39,50 | $37,54 | 249,60K |
| 2026-08-07 | $37,98 | -1,33 % | $38,36 | $38,66 | $37,33 | 267,70K |
| 2026-08-06 | $38,49 | -1,96 % | $39,27 | $39,93 | $38,34 | 125,70K |
| 2026-08-05 | $39,26 | -0,61 % | $39,44 | $40,24 | $39,22 | 143,30K |
| 2026-08-04 | $39,50 | +0,92 % | $39,49 | $40,49 | $38,91 | 115,10K |
| 2026-08-03 | $39,14 | +2,41 % | $38,89 | $40,49 | $38,86 | 280,00K |
| 2026-07-31 | $38,22 | -0,98 % | $38,21 | $38,80 | $37,05 | 93,70K |
| 2026-07-30 | $38,60 | -1,23 % | $38,99 | $39,08 | $37,81 | 128,20K |
| 2026-07-29 | $39,08 | +0,39 % | $38,43 | $39,60 | $37,58 | 145,60K |
| 2026-07-28 | $38,93 | +3,92 % | $37,92 | $38,96 | $37,73 | 200,50K |
| 2026-07-27 | $37,46 | +4,96 % | $36,45 | $37,49 | $36,45 | 179,50K |
| 2026-07-24 | $35,69 | +2,23 % | $35,33 | $36,01 | $34,34 | 121,00K |
| 2026-07-23 | $34,91 | -3,03 % | $35,35 | $35,96 | $34,34 | 172,30K |
| 2026-07-22 | $36,00 | -0,61 % | $36,27 | $36,36 | $35,58 | 187,20K |
| 2026-07-21 | $36,22 | -2,61 % | $37,32 | $37,32 | $35,84 | 172,00K |
| 2026-07-20 | $37,19 | +0,60 % | $36,84 | $37,99 | $35,98 | 163,10K |
| 2026-07-17 | $36,97 | -0,94 % | $36,58 | $38,49 | $36,58 | 154,50K |
| 2026-07-16 | $37,32 | +5,87 % | $35,19 | $37,56 | $35,19 | 253,40K |
| 2026-07-15 | $35,25 | +2,62 % | $34,35 | $36,29 | $34,35 | 126,90K |
| 2026-07-14 | $34,35 | -0,20 % | $35,01 | $35,01 | $33,98 | 110,20K |
| 2026-07-13 | $34,42 | +0,88 % | $35,08 | $35,52 | $34,10 | 132,70K |
| 2026-07-10 | $34,12 | +1,64 % | $33,50 | $34,75 | $33,50 | 72,80K |
| 2026-07-09 | $33,57 | +2,44 % | $33,02 | $33,97 | $32,82 | 150,50K |
| 2026-07-08 | $32,77 | -2,00 % | $33,05 | $33,06 | $32,05 | 162,70K |
| 2026-07-07 | $33,44 | +0,81 % | $33,67 | $34,01 | $32,92 | 184,10K |
| 2026-07-06 | $33,17 | +0,03 % | $32,81 | $33,40 | $32,72 | 166,30K |
| 2026-07-02 | $33,16 | -2,18 % | $33,58 | $34,44 | $32,48 | 233,70K |
| 2026-07-01 | $33,90 | +0,38 % | $34,14 | $34,50 | $33,58 | 161,90K |
| 2026-06-30 | $33,77 | -2,96 % | $34,66 | $34,66 | $32,86 | 266,10K |
| 2026-06-29 | $34,80 | -3,81 % | $34,55 | $35,68 | $33,93 | 206,10K |
| 2026-06-26 | $36,18 | +4,15 % | $34,51 | $36,29 | $33,99 | 270,10K |
| 2026-06-25 | $34,74 | -1,64 % | $35,42 | $35,65 | $34,51 | 155,40K |
| 2026-06-24 | $35,32 | +4,44 % | $33,88 | $35,59 | $33,88 | 137,10K |
| 2026-06-23 | $33,82 | -5,50 % | $35,25 | $35,96 | $33,74 | 172,00K |
| 2026-06-22 | $35,79 | +0,34 % | $35,71 | $35,92 | $34,66 | 277,40K |
| 2026-06-18 | $35,67 | +3,18 % | $35,33 | $36,30 | $35,22 | 298,00K |
| 2026-06-17 | $34,57 | -3,68 % | $36,15 | $37,00 | $34,38 | 290,60K |
| 2026-06-16 | $35,89 | -8,42 % | $39,30 | $40,20 | $35,83 | 279,20K |
| 2026-06-15 | $39,19 | -7,79 % | $43,21 | $43,26 | $38,79 | 298,30K |
| 2026-06-12 | $42,50 | -0,51 % | $42,93 | $43,60 | $42,20 | 187,50K |
| 2026-06-11 | $42,72 | +9,48 % | $39,63 | $42,72 | $39,29 | 194,50K |
| 2026-06-10 | $39,02 | -1,69 % | $39,29 | $40,46 | $38,38 | 116,00K |
| 2026-06-09 | $39,69 | +1,22 % | $39,48 | $41,30 | $38,86 | 206,00K |
| 2026-06-08 | $39,21 | +3,37 % | $38,26 | $39,85 | $38,07 | 151,70K |
| 2026-06-05 | $37,93 | -4,96 % | $39,47 | $40,31 | $37,88 | 126,60K |
| 2026-06-04 | $39,91 | +2,57 % | $39,50 | $40,39 | $38,97 | 144,20K |
| 2026-06-03 | $38,91 | -1,29 % | $38,91 | $39,50 | $38,12 | 205,30K |
| 2026-06-02 | $39,42 | +5,80 % | $37,22 | $40,04 | $37,13 | 319,00K |
| 2026-06-01 | $37,26 | -2,89 % | $37,79 | $38,35 | $35,71 | 266,90K |
| 2026-05-29 | $38,37 | +5,47 % | $36,46 | $38,94 | $33,68 | 393,70K |
| 2026-05-28 | $36,38 | -2,15 % | $37,13 | $38,20 | $36,17 | 341,80K |
| 2026-05-27 | $37,18 | -0,54 % | $36,43 | $37,79 | $35,96 | 238,40K |
| 2026-05-26 | $37,38 | +0,97 % | $37,67 | $37,83 | $36,79 | 188,90K |