Genesco Inc. Common Stockのデータ

Genesco Inc. Common Stockの基本情報

名前 Genesco Inc. Common Stock
ティッカー GCO
国 United States
上場年 nan
セクター Consumer Services

Genesco Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.59 43.82 44.58 45.32 104200.0 45.32
2021-02-12 44.67 43.42 44.2 43.58 97200.0 43.58
2021-02-11 45.4 43.52 44.33 44.55 152700.0 44.55
2021-02-10 45.0 43.26 45.0 44.2 121300.0 44.2
2021-02-09 44.95 42.86 43.85 44.73 131600.0 44.73
2021-02-08 44.88 43.23 43.51 44.04 141300.0 44.04
2021-02-05 43.88 42.12 43.48 43.12 123700.0 43.12
2021-02-04 43.41 41.18 42.0 42.85 133700.0 42.85
2021-02-03 41.91 40.36 40.44 41.45 150900.0 41.45
2021-02-02 41.0 39.18 40.84 40.32 184700.0 40.32
2021-02-01 40.87 38.35 39.17 39.98 245400.0 39.98
2021-01-29 40.5 38.19 38.96 38.81 225700.0 38.81
2021-01-28 39.87 37.2 38.48 38.61 267200.0 38.61
2021-01-27 38.52 35.48 37.95 38.36 317000.0 38.36
2021-01-26 40.5 38.24 39.85 38.83 290300.0 38.83
2021-01-25 39.99 37.25 38.01 39.16 183300.0 39.16
2021-01-22 38.0 36.06 36.14 37.96 152600.0 37.96
2021-01-21 38.36 36.48 37.38 36.88 194800.0 36.88
2021-01-20 39.17 37.23 37.93 37.35 141600.0 37.35
2021-01-19 39.5 37.3 38.87 37.94 236600.0 37.94
2021-01-15 39.59 36.35 38.05 38.27 161700.0 38.27
2021-01-14 40.81 37.14 37.71 38.93 265600.0 38.93
2021-01-13 39.52 36.92 39.05 37.28 266500.0 37.28
2021-01-12 39.9 36.57 37.21 39.43 308500.0 39.43
2021-01-11 36.18 31.9 32.42 36.03 471800.0 36.03
2021-01-08 32.28 30.85 31.82 32.21 170300.0 32.21
2021-01-07 32.69 31.47 32.69 31.6 149700.0 31.6
2021-01-06 32.79 29.95 29.95 32.38 276700.0 32.38
2021-01-05 29.76 27.89 27.89 29.25 215900.0 29.25
2021-01-04 30.2 27.8 30.2 28.23 257300.0 28.23
2020-12-31 30.43 28.8 29.34 30.09 230200.0 30.09
2020-12-30 29.77 29.04 29.51 29.29 173500.0 29.29
2020-12-29 29.57 28.69 29.56 29.34 205500.0 29.34
2020-12-28 29.94 28.01 28.3 29.56 285300.0 29.56
2020-12-24 28.43 27.67 28.42 27.89 79200.0 27.89
2020-12-23 28.77 28.0 28.09 28.34 169100.0 28.34
2020-12-22 28.68 27.35 28.68 27.85 232000.0 27.85
2020-12-21 28.67 26.81 26.92 28.21 201400.0 28.21
2020-12-18 30.18 27.81 30.12 27.84 801000.0 27.84
2020-12-17 30.87 28.69 29.66 30.2 304200.0 30.2
2020-12-16 30.57 29.07 30.25 29.49 167600.0 29.49
2020-12-15 30.56 29.15 29.18 30.2 145000.0 30.2
2020-12-14 30.44 28.94 30.44 29.05 200400.0 29.05
2020-12-11 30.36 29.09 29.7 29.76 156000.0 29.76
2020-12-10 32.73 30.2 32.28 30.27 224000.0 30.27
2020-12-09 34.31 32.15 33.83 32.93 397100.0 32.93
2020-12-08 33.73 30.77 30.93 33.09 394300.0 33.09
2020-12-07 33.04 30.81 32.49 31.28 420900.0 31.28
2020-12-04 33.7 30.49 33.04 32.1 473200.0 32.1
2020-12-03 31.29 30.1 30.47 30.75 260200.0 30.75
2020-12-02 30.7 28.52 30.19 30.25 493500.0 30.25
2020-12-01 32.28 29.5 31.85 30.62 571700.0 30.62
2020-11-30 32.64 31.19 32.25 31.37 227600.0 31.37
2020-11-27 33.55 32.25 32.49 32.6 142800.0 32.6
2020-11-25 35.05 32.0 34.6 32.15 518600.0 32.15
2020-11-24 35.63 33.68 34.8 35.44 324800.0 35.44
2020-11-23 33.97 31.73 32.56 33.75 345600.0 33.75
2020-11-20 32.86 31.59 32.52 31.72 257700.0 31.72
2020-11-19 32.56 30.5 30.5 32.52 414500.0 32.52
2020-11-18 30.87 28.86 28.97 30.6 585600.0 30.6
2020-11-17 28.72 26.33 26.5 28.58 624700.0 28.58
2020-11-16 27.01 24.1 24.24 27.0 705200.0 27.0
2020-11-13 23.3 22.66 22.71 23.2 145000.0 23.2
2020-11-12 23.16 21.88 22.48 22.39 292800.0 22.39
2020-11-11 23.32 21.94 23.32 22.86 240700.0 22.86
2020-11-10 23.96 22.49 23.68 23.03 230100.0 23.03
2020-11-09 23.74 21.76 21.76 23.24 482000.0 23.24
2020-11-06 19.83 19.33 19.77 19.51 190100.0 19.51
2020-11-05 19.75 18.85 18.85 19.6 191700.0 19.6
2020-11-04 19.51 18.5 18.86 18.68 146000.0 18.68
2020-11-03 19.59 18.55 18.61 19.44 207400.0 19.44
2020-11-02 18.52 17.75 17.84 18.14 172200.0 18.14
2020-10-30 18.81 17.54 18.5 17.72 199900.0 17.72
2020-10-29 18.82 17.74 18.03 18.55 261500.0 18.55
2020-10-28 19.61 18.01 19.22 18.1 180900.0 18.1
2020-10-27 20.47 19.74 20.33 19.81 137300.0 19.81
2020-10-26 20.69 19.68 20.65 20.19 280900.0 20.19
2020-10-23 21.2 20.32 20.94 21.13 108700.0 21.13
2020-10-22 20.96 19.13 19.45 20.75 186600.0 20.75
2020-10-21 19.94 19.24 19.49 19.5 122600.0 19.5
2020-10-20 20.67 19.36 19.52 19.46 214300.0 19.46
2020-10-19 20.47 19.26 19.75 19.37 149200.0 19.37
2020-10-16 20.91 19.55 20.61 19.59 190900.0 19.59
2020-10-15 20.95 19.98 20.38 20.76 190000.0 20.76
2020-10-14 21.0 20.21 20.46 20.77 133500.0 20.77
2020-10-13 21.24 20.16 21.24 20.35 175600.0 20.35
2020-10-12 22.27 21.16 21.86 21.35 282900.0 21.35
2020-10-09 22.27 21.27 21.95 21.69 229400.0 21.69
2020-10-08 22.18 21.32 22.18 21.96 149800.0 21.96
2020-10-07 22.17 21.33 21.63 21.83 235400.0 21.83
2020-10-06 22.84 21.16 22.84 21.18 271700.0 21.18
2020-10-05 23.52 22.06 23.04 22.59 277700.0 22.59
2020-10-02 22.85 20.94 21.03 22.71 606000.0 22.71
2020-10-01 22.44 21.35 21.56 21.85 414800.0 21.85
2020-09-30 22.83 21.52 21.82 21.54 315000.0 21.54
2020-09-29 22.32 20.8 22.32 21.68 403200.0 21.68
2020-09-28 23.63 22.33 23.21 22.36 457900.0 22.36
2020-09-25 23.46 22.23 22.89 22.71 221200.0 22.71
2020-09-24 24.08 22.64 24.08 23.05 286100.0 23.05
2020-09-23 25.67 24.07 24.92 24.22 313600.0 24.22
2020-09-22 25.01 23.97 24.46 24.58 439300.0 24.58
2020-09-21 25.43 23.5 25.25 24.3 297800.0 24.3
2020-09-18 27.31 25.85 27.22 26.17 463300.0 26.17
2020-09-17 27.29 26.12 26.43 27.03 471000.0 27.03
2020-09-16 27.3 25.53 25.74 26.84 347900.0 26.84
2020-09-15 25.72 23.75 24.22 25.54 358000.0 25.54
2020-09-14 24.3 21.98 22.11 24.06 677500.0 24.06
2020-09-11 21.83 20.52 21.05 21.76 195900.0 21.76
2020-09-10 21.7 20.69 20.82 20.84 393600.0 20.84
2020-09-09 20.7 19.4 20.64 20.53 290700.0 20.53
2020-09-08 21.45 20.45 21.24 20.81 314900.0 20.81
2020-09-04 23.36 20.51 23.36 21.48 400500.0 21.48
2020-09-03 24.96 22.1 22.29 22.69 910100.0 22.69
2020-09-02 22.09 20.81 21.13 21.86 464000.0 21.86
2020-09-01 21.08 19.1 19.36 20.96 366600.0 20.96
2020-08-31 19.93 18.5 18.98 19.5 312400.0 19.5
2020-08-28 19.09 18.0 18.49 19.07 201100.0 19.07
2020-08-27 18.41 17.58 17.58 18.21 295600.0 18.21
2020-08-26 18.75 17.39 18.33 17.43 231100.0 17.43
2020-08-25 18.35 17.54 18.06 18.21 180900.0 18.21
2020-08-24 17.92 16.67 17.19 17.77 552300.0 17.77
2020-08-21 17.85 16.94 17.39 17.12 222700.0 17.12
2020-08-20 17.86 17.29 17.55 17.44 211100.0 17.44
2020-08-19 18.22 17.44 17.99 17.91 208300.0 17.91
2020-08-18 18.99 17.66 18.99 18.08 238000.0 18.08
2020-08-17 19.53 18.35 19.46 19.11 186600.0 19.11
2020-08-14 19.64 18.2 18.35 19.28 212000.0 19.28
2020-08-13 19.12 18.29 18.86 18.59 186400.0 18.59
2020-08-12 19.62 18.23 19.53 19.17 262800.0 19.17
2020-08-11 19.86 18.65 18.87 19.19 342300.0 19.19
2020-08-10 18.78 17.08 17.08 18.17 425000.0 18.17
2020-08-07 17.09 15.3 15.64 16.71 329800.0 16.71
2020-08-06 16.39 15.47 16.2 15.69 253600.0 15.69
2020-08-05 16.64 15.43 15.51 16.42 370200.0 16.42
2020-08-04 15.62 14.07 14.5 15.17 410800.0 15.17
2020-08-03 15.58 14.28 15.51 14.38 380900.0 14.38
2020-07-31 17.03 15.3 16.4 15.55 385100.0 15.55
2020-07-30 17.1 16.2 16.89 16.61 232900.0 16.61
2020-07-29 17.61 16.76 16.76 17.31 239400.0 17.31
2020-07-28 17.26 16.61 16.67 16.77 145500.0 16.77
2020-07-27 18.2 16.42 18.13 16.78 471300.0 16.78
2020-07-24 19.2 18.22 18.71 18.27 451000.0 18.27
2020-07-23 19.08 17.1 17.41 19.0 394000.0 19.0
2020-07-22 17.59 16.95 17.1 17.41 223800.0 17.41
2020-07-21 17.75 16.51 16.74 17.38 366300.0 17.38
2020-07-20 17.56 15.93 17.37 16.09 388000.0 16.09
2020-07-17 18.72 17.48 18.57 17.55 303700.0 17.55
2020-07-16 19.07 18.2 18.3 18.61 262900.0 18.61
2020-07-15 19.12 17.6 17.6 18.61 259600.0 18.61
2020-07-14 17.33 16.51 17.12 16.72 301600.0 16.72
2020-07-13 17.87 16.7 17.85 17.2 269300.0 17.2
2020-07-10 18.07 17.02 17.47 17.61 375700.0 17.61
2020-07-09 19.21 17.32 18.69 17.55 331500.0 17.55
2020-07-08 18.86 17.43 18.73 18.76 333600.0 18.76
2020-07-07 20.81 18.43 20.64 18.78 451400.0 18.78
2020-07-06 22.31 20.64 22.24 21.05 207000.0 21.05
2020-07-02 21.84 20.67 21.27 21.31 227400.0 21.31
2020-07-01 22.81 20.29 21.8 20.31 418800.0 20.31
2020-06-30 21.68 20.23 20.51 21.66 410400.0 21.66
2020-06-29 21.14 18.58 19.01 20.96 419800.0 20.96
2020-06-26 19.61 17.96 19.25 18.79 580500.0 18.79
2020-06-25 20.24 18.66 19.07 19.53 210900.0 19.53
2020-06-24 20.84 19.24 20.63 19.62 242600.0 19.62
2020-06-23 21.52 19.6 21.26 21.28 432700.0 21.28
2020-06-22 21.04 19.74 20.35 20.73 427200.0 20.73
2020-06-19 21.88 20.22 21.78 20.47 819400.0 20.47
2020-06-18 22.3 20.77 21.03 21.34 344000.0 21.34
2020-06-17 23.48 21.4 23.48 21.63 386700.0 21.63
2020-06-16 24.2 22.45 24.07 23.72 470400.0 23.72
2020-06-15 22.73 20.3 20.67 22.17 404700.0 22.17
2020-06-12 23.5 20.1 22.51 22.1 671400.0 22.1
2020-06-11 22.8 21.26 21.5 21.38 367100.0 21.38
2020-06-10 27.35 21.22 27.01 23.88 1512600.0 23.88
2020-06-09 29.72 23.76 25.25 27.38 489200.0 27.38
2020-06-08 28.67 26.77 28.08 28.05 479800.0 28.05
2020-06-05 29.59 25.44 25.44 26.71 726000.0 26.71
2020-06-04 24.1 22.68 23.48 24.05 375400.0 24.05
2020-06-03 23.94 21.58 21.79 23.61 289900.0 23.61
2020-06-02 21.21 19.16 19.63 21.06 385800.0 21.06
2020-06-01 19.88 17.8 18.27 19.12 321700.0 19.12
2020-05-29 20.37 18.29 20.33 18.49 410900.0 18.49
2020-05-28 22.29 20.42 22.29 20.87 416800.0 20.87
2020-05-27 22.13 20.05 20.25 21.92 557100.0 21.92
2020-05-26 19.45 18.13 18.49 19.43 362300.0 19.43
2020-05-22 17.79 16.9 17.49 17.59 309300.0 17.59
2020-05-21 17.91 16.35 16.36 17.61 243800.0 17.61
2020-05-20 17.35 16.21 16.84 16.35 204900.0 16.35
2020-05-19 17.41 16.26 17.41 16.29 215300.0 16.29
2020-05-18 18.03 16.23 16.23 17.69 275400.0 17.69
2020-05-15 15.91 14.9 15.21 15.33 251400.0 15.33
2020-05-14 16.21 13.85 14.52 15.48 273600.0 15.48
2020-05-13 16.06 14.64 16.05 15.16 266600.0 15.16
2020-05-12 17.59 16.36 17.16 16.39 215100.0 16.39
2020-05-11 18.31 16.86 18.31 17.02 368500.0 17.02
2020-05-08 18.8 17.0 17.26 18.62 312100.0 18.62
2020-05-07 17.17 15.71 15.73 16.77 347700.0 16.77
2020-05-06 17.02 15.06 16.78 15.39 239800.0 15.39
2020-05-05 19.0 16.52 17.92 16.59 290300.0 16.59
2020-05-04 17.94 16.48 17.18 17.3 342600.0 17.3
2020-05-01 18.35 16.73 17.9 18.01 488400.0 18.01
2020-04-30 20.05 18.56 19.29 18.93 386200.0 18.93
2020-04-29 20.06 17.75 17.84 19.97 406800.0 19.97
2020-04-28 18.51 16.35 17.52 16.97 410600.0 16.97
2020-04-27 16.89 15.19 15.94 16.68 456100.0 16.68
2020-04-24 15.98 14.25 14.25 15.65 282400.0 15.65
2020-04-23 15.35 14.03 14.48 14.1 455400.0 14.1
2020-04-22 15.29 14.02 15.29 14.09 347300.0 14.09
2020-04-21 16.06 14.91 15.41 15.11 387900.0 15.11
2020-04-20 17.32 15.4 16.42 16.13 381200.0 16.13
2020-04-17 17.2 15.33 15.33 17.18 662000.0 17.18
2020-04-16 16.04 14.13 16.02 14.29 342500.0 14.29
2020-04-15 16.34 15.37 16.06 16.02 366900.0 16.02
2020-04-14 18.41 16.75 17.5 17.29 418800.0 17.29
2020-04-13 19.76 16.83 19.4 17.03 352600.0 17.03
2020-04-09 20.34 18.04 18.05 19.37 651500.0 19.37
2020-04-08 17.66 13.95 14.19 17.29 706300.0 17.29
2020-04-07 15.69 12.99 13.15 13.96 1152400.0 13.96
2020-04-06 12.08 10.2 10.79 12.08 691600.0 12.08
2020-04-03 10.79 9.32 10.73 10.4 553500.0 10.4
2020-04-02 11.9 10.27 11.79 10.76 450700.0 10.76
2020-04-01 12.71 11.01 12.47 11.61 572200.0 11.61
2020-03-31 14.24 13.11 13.55 13.34 512900.0 13.34
2020-03-30 13.66 11.86 12.99 13.63 601800.0 13.63
2020-03-27 14.09 13.05 14.09 13.41 505700.0 13.41
2020-03-26 16.05 13.94 14.2 14.62 740000.0 14.62
2020-03-25 15.17 13.3 14.07 14.06 776600.0 14.06
2020-03-24 13.97 11.53 11.69 13.85 783400.0 13.85
2020-03-23 11.63 10.0 11.63 10.88 1044000.0 10.88
2020-03-20 14.05 11.55 12.66 11.73 1091400.0 11.73
2020-03-19 12.79 8.53 9.38 12.33 1353900.0 12.33
2020-03-18 14.14 5.52 13.77 8.84 1202900.0 8.84
2020-03-17 16.97 14.14 16.69 14.75 765500.0 14.75
2020-03-16 20.44 16.1 20.35 16.38 677200.0 16.38
2020-03-13 24.99 21.42 24.06 22.1 770800.0 22.1
2020-03-12 25.45 21.11 22.64 22.14 758300.0 22.14
2020-03-11 26.44 23.97 25.78 24.11 582700.0 24.11
2020-03-10 28.58 25.69 27.74 26.59 395000.0 26.59
2020-03-09 27.23 25.66 26.82 26.88 370300.0 26.88
2020-03-06 29.96 28.48 28.82 29.13 499200.0 29.13
2020-03-05 31.75 29.58 31.75 29.9 458200.0 29.9
2020-03-04 32.45 30.73 32.03 32.42 374800.0 32.42
2020-03-03 34.32 30.97 34.15 31.91 378700.0 31.91
2020-03-02 34.82 32.57 34.39 34.18 420300.0 34.18
2020-02-28 35.37 31.99 32.02 34.41 681800.0 34.41
2020-02-27 33.5 30.65 31.79 33.08 652400.0 33.08
2020-02-26 34.83 32.6 34.63 32.69 337500.0 32.69
2020-02-25 35.82 33.8 35.57 34.34 526400.0 34.34
2020-02-24 35.93 34.75 35.71 35.5 323100.0 35.5
2020-02-21 38.82 37.03 38.51 37.2 275400.0 37.2
2020-02-20 39.32 37.75 37.91 38.72 293100.0 38.72
2020-02-19 37.98 36.49 37.86 37.93 457800.0 37.93
2020-02-18 38.97 37.51 38.73 37.69 323900.0 37.69