XNYS
Datos históricos de Genesco Inc.
Genesco Inc. · GCO
$36.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:27 UTC
- Variación en el periodo
- +39.62%
- Máximo
- US$43.60
- 12 de junio de 2026
- Mínimo
- US$21.93
- 24 de diciembre de 2025
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.28 | 37.46 | 35.67 | 36.51 | −0.98% | 83,241.717 |
| 8 oct 2026 | 36.04 | 37.06 | 36.04 | 36.87 | +1.10% | 116,045.334 |
| 7 oct 2026 | 35.34 | 36.97 | 34.87 | 36.47 | +0.91% | 110,117.462 |
| 6 oct 2026 | 35.76 | 36.35 | 35.41 | 36.14 | +1.35% | 74,282.954 |
| 5 oct 2026 | 34.86 | 35.67 | 34.43 | 35.66 | +2.47% | 142,192.205 |
| 2 oct 2026 | 35.34 | 35.34 | 34.57 | 34.80 | −0.03% | 126,042.451 |
| 1 oct 2026 | 34.08 | 35.32 | 33.43 | 34.81 | +1.96% | 113,086.055 |
| 30 sep 2026 | 34.61 | 34.61 | 33.34 | 34.14 | −1.04% | 162,315.151 |
| 29 sep 2026 | 34.89 | 35.02 | 34.19 | 34.50 | −1.12% | 97,164.706 |
| 28 sep 2026 | 34.43 | 35.39 | 34.43 | 34.89 | +1.01% | 123,435.244 |
| 25 sep 2026 | 34.67 | 35.12 | 34.54 | 34.54 | +0.26% | 73,366.654 |
| 24 sep 2026 | 34.39 | 35.01 | 34.05 | 34.45 | +0.85% | 158,033.365 |
| 23 sep 2026 | 34.83 | 35.41 | 34.08 | 34.16 | −2.62% | 160,379.39 |
| 22 sep 2026 | 34.30 | 35.43 | 34.25 | 35.08 | +4.31% | 161,005.16 |
| 21 sep 2026 | 32.46 | 34.03 | 32.46 | 33.63 | +2.66% | 142,743.284 |
| 18 sep 2026 | 33.16 | 33.51 | 32.67 | 32.76 | −1.53% | 418,530.525 |
| 17 sep 2026 | 33.93 | 34.15 | 33.17 | 33.27 | −0.36% | 208,981.976 |
| 16 sep 2026 | 34.42 | 34.56 | 33.37 | 33.39 | −2.51% | 137,272.402 |
| 15 sep 2026 | 34.87 | 35.06 | 34.16 | 34.25 | −2.06% | 280,729.38 |
| 14 sep 2026 | 34.83 | 35.89 | 34.75 | 34.97 | −0.43% | 144,445.686 |
| 11 sep 2026 | 33.81 | 35.40 | 33.81 | 35.12 | +5.43% | 262,573.73 |
| 10 sep 2026 | 33.77 | 34.70 | 32.95 | 33.31 | −2.97% | 203,554.643 |
| 9 sep 2026 | 34.37 | 34.93 | 34.22 | 34.33 | −0.64% | 220,031.792 |
| 8 sep 2026 | 35.94 | 36.91 | 34.55 | 34.55 | −3.52% | 307,001.88 |
| 4 sep 2026 | 33.70 | 36.11 | 33.26 | 35.81 | +3.98% | 332,371.379 |
| 3 sep 2026 | 36.28 | 36.28 | 33.37 | 34.44 | +2.74% | 447,134.716 |
| 2 sep 2026 | 32.98 | 33.73 | 32.63 | 33.52 | +3.11% | 274,829.544 |
| 1 sep 2026 | 33.04 | 33.47 | 32.26 | 32.51 | −2.87% | 264,712.375 |
| 31 ago 2026 | 33.22 | 33.59 | 32.28 | 33.47 | +0.48% | 328,549.331 |
| 28 ago 2026 | 33.15 | 34.12 | 32.73 | 33.31 | +1.00% | 163,773.178 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.