Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Genesco Inc | GCO | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
26,12 |
GCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 26,78 | 27,39 | 25,72 | 26,80 | 107.005 | -0,66 | -2,46% |
1 Monat | 26,18 | 27,88 | 24,42 | 26,10 | 116.368 | -0,06 | -0,23% |
3 Monate | 31,67 | 32,42 | 24,22 | 26,66 | 125.592 | -5,55 | -17,52% |
6 Monate | 31,51 | 37,89 | 24,22 | 29,36 | 133.416 | -5,39 | -17,11% |
1 Jahr | 29,62 | 37,89 | 17,31 | 26,87 | 202.551 | -3,50 | -11,82% |
3 Jahre | 53,66 | 73,72 | 17,31 | 43,65 | 178.299 | -27,54 | -51,32% |
5 Jahre | 43,50 | 73,72 | 5,515 | 36,60 | 235.063 | -17,38 | -39,95% |
GCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 26,12 | -1,09 | -4,01% | 26,81 | 27,18 | 25,72 | 171.069 |
22 Mai 2024 | 27,21 | 0,03 | 0,11% | 27,18 | 27,38 | 26,96 | 92.395 |
21 Mai 2024 | 27,18 | 0,15 | 0,55% | 27,02 | 27,39 | 26,93 | 122.273 |
18 Mai 2024 | 27,03 | 0,05 | 0,19% | 26,98 | 27,245 | 26,6675 | 67.360 |
17 Mai 2024 | 26,98 | 0,28 | 1,05% | 26,78 | 27,1488 | 26,605 | 81.929 |
16 Mai 2024 | 26,70 | 0,04 | 0,15% | 27,08 | 27,08 | 26,30 | 97.349 |
15 Mai 2024 | 26,66 | -0,01 | -0,04% | 27,47 | 27,54 | 26,41 | 119.503 |
14 Mai 2024 | 26,67 | 0,18 | 0,68% | 27,02 | 27,88 | 26,66 | 132.784 |
11 Mai 2024 | 26,49 | -0,37 | -1,38% | 27,02 | 27,12 | 26,255 | 75.692 |
10 Mai 2024 | 26,86 | 0,56 | 2,13% | 26,18 | 26,98 | 26,18 | 70.094 |
09 Mai 2024 | 26,30 | 0,58 | 2,26% | 25,23 | 26,30 | 25,14 | 73.380 |
08 Mai 2024 | 25,72 | -0,09 | -0,35% | 26,02 | 26,29 | 25,61 | 133.186 |
07 Mai 2024 | 25,81 | 1,38 | 5,65% | 24,58 | 25,84 | 24,58 | 118.576 |
04 Mai 2024 | 24,43 | -0,68 | -2,71% | 25,80 | 26,12 | 24,42 | 91.792 |
03 Mai 2024 | 25,11 | -0,64 | -2,49% | 26,26 | 26,26 | 24,88 | 287.992 |
02 Mai 2024 | 25,75 | 0,44 | 1,74% | 25,30 | 26,43 | 25,30 | 84.724 |
01 Mai 2024 | 25,31 | -0,72 | -2,77% | 25,56 | 25,87 | 25,28 | 155.254 |
30 Apr 2024 | 26,03 | -0,17 | -0,65% | 26,38 | 26,98 | 25,89 | 141.864 |
27 Apr 2024 | 26,20 | 0,12 | 0,46% | 26,41 | 26,79 | 25,95 | 121.901 |
26 Apr 2024 | 26,08 | -0,47 | -1,77% | 25,68 | 26,24 | 25,68 | 87.711 |
25 Apr 2024 | 26,55 | -0,22 | -0,82% | 26,51 | 26,70 | 26,05 | 110.752 |
24 Apr 2024 | 26,77 | 0,84 | 3,24% | 26,14 | 26,93 | 26,14 | 71.417 |