Italia markets open in 7 minutes

Genesco Inc. (GCO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,43-0,68 (-2,71%)
Alla chiusura: 04:00PM EDT
24,01 -0,42 (-1,72%)
Dopo ore: 05:35PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,8026,1224,4224,4324,4391.792
02 mag 202426,2626,2624,8825,1125,11288.000
01 mag 202425,3026,4325,3025,7525,7584.700
30 apr 202425,5625,8725,2825,3125,31155.300
29 apr 202426,3826,9825,8926,0326,03141.900
26 apr 202426,4126,7925,9526,2026,20121.900
25 apr 202426,1826,2425,6826,0826,0888.200
24 apr 202426,5126,7026,0526,5526,55110.800
23 apr 202426,1426,9326,1426,7726,7771.400
22 apr 202425,7726,4825,3925,9325,9386.300
19 apr 202425,1525,9325,1525,6125,6190.700
18 apr 202425,4125,8425,1525,3325,3399.900
17 apr 202425,4825,6425,0425,4025,40108.100
16 apr 202425,5025,6525,0125,1625,16128.100
15 apr 202426,3326,4225,6325,6325,6385.000
12 apr 202426,1926,7425,8126,0926,0978.500
11 apr 202426,8426,9226,2026,4226,42102.400
10 apr 202426,8726,9926,0126,3826,38135.300
09 apr 202427,6728,1127,0427,8127,81101.300
08 apr 202426,4827,9726,4727,3927,39148.900
05 apr 202426,8326,8325,9526,2626,26103.900
04 apr 202428,2228,2226,5326,9126,91107.300
03 apr 202426,9927,7626,9127,7227,72101.200
02 apr 202427,1127,2526,5027,1727,17126.500
01 apr 202428,3328,3727,3927,7927,79120.000
28 mar 202427,2728,5527,2728,1428,14230.500
27 mar 202426,2427,1426,2427,1327,13142.100
26 mar 202425,7425,9725,3625,7625,7690.600
25 mar 202426,8627,6825,5625,6025,6065.800
22 mar 202427,1327,5126,8426,8626,8677.400
21 mar 202427,0427,7026,6727,2227,22173.800
20 mar 202425,9927,4325,9927,1327,13121.800
19 mar 202424,2426,0224,2226,0126,01109.800
18 mar 202425,0725,1024,4824,5324,53106.300
15 mar 202424,3725,0724,2624,9324,93177.800
14 mar 202425,8525,9724,3424,5524,55138.700
13 mar 202425,8426,8225,8426,2626,26108.800
12 mar 202424,9226,4524,7425,7825,78150.800
11 mar 202425,7426,4724,6125,3325,33234.100
08 mar 202425,0028,7924,9526,4926,49471.600
07 mar 202428,9429,4028,1329,2729,27153.300
06 mar 202429,5629,5627,2028,6228,62188.200
05 mar 202429,6629,8227,5729,6829,68155.000
04 mar 202431,9331,9330,9331,4031,40111.400
01 mar 202431,9832,4231,3931,7331,7379.700
29 feb 202431,6732,0931,2331,9231,9289.600
28 feb 202431,2131,9330,8430,9830,9870.200
27 feb 202431,8232,5031,7131,9431,9460.400
26 feb 202431,3131,9830,9831,5431,54102.700
23 feb 202430,6831,6730,6831,3231,3280.200
22 feb 202431,1431,5130,5330,7530,7557.100
21 feb 202430,3831,2230,0931,0831,0875.000
20 feb 202431,9231,9230,0230,7330,7398.200
16 feb 202431,8532,4831,4432,3032,3080.400
15 feb 202430,8332,4730,8332,2732,2789.200
14 feb 202430,7030,7029,6130,3530,3579.700
13 feb 202430,5230,7329,6530,0530,05142.500
12 feb 202429,7532,2329,7531,9131,91100.300
09 feb 202429,4130,0928,9629,7529,7582.200
08 feb 202428,2929,5727,9129,5029,50103.100
07 feb 202428,3028,3027,6028,0028,0097.600
06 feb 202428,0228,7927,9928,4728,4770.800
05 feb 202428,2028,2327,5428,0628,0695.700
02 feb 202428,3229,3327,9928,8128,8186.400
01 feb 202428,0029,2327,4429,1729,17145.200
31 gen 202428,1528,4427,4627,7827,78201.200
30 gen 202427,9528,4627,7228,2628,2665.200
29 gen 202428,7528,7527,7328,4428,4474.900
26 gen 202428,7328,7728,1328,7628,7664.200
25 gen 202428,7228,7528,0828,4228,4256.200
24 gen 202428,5028,6327,6428,0428,04125.000
23 gen 202428,2828,5827,4527,8727,8782.600
22 gen 202427,0827,8127,0827,7627,7685.400
19 gen 202427,5027,5026,6826,9226,92145.600
18 gen 202427,7027,7026,6827,3227,32157.400
17 gen 202426,8927,7026,8927,5827,5895.800
16 gen 202427,3827,6226,7527,3927,39224.900
12 gen 202428,6429,3927,7327,8927,8984.400
11 gen 202429,2829,5128,0128,4928,49121.300
10 gen 202428,6130,1028,6129,7729,77109.900
09 gen 202429,9829,9828,4228,8628,86162.100
08 gen 202425,5830,9725,5730,7230,72314.400
05 gen 202431,4832,4330,8731,0631,06193.600
04 gen 202431,6332,1631,6031,8531,85116.600
03 gen 202433,8933,9831,8232,0932,09122.500
02 gen 202434,9035,7934,3034,4834,48132.700
29 dic 202336,2136,5135,1235,2135,21121.600
28 dic 202335,6536,4735,5836,0436,0488.600
27 dic 202335,1635,9535,0235,9335,9389.900
26 dic 202333,9235,0533,2135,0135,0188.100
22 dic 202333,7734,0533,2133,6633,6671.900
21 dic 202333,7234,2833,7234,1034,1057.900
20 dic 202335,1835,6333,0833,2333,23131.800
19 dic 202334,3135,4934,0735,4035,40126.200
18 dic 202335,3735,3733,7734,0134,01160.500
15 dic 202336,3636,3634,1335,2135,21500.100
14 dic 202333,1735,1632,9934,9134,91224.900
13 dic 202329,6732,4429,1032,1932,19170.200
12 dic 202330,5230,5228,9529,5329,53168.600
11 dic 202330,9331,0030,0330,7630,76122.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...