Mercados españoles cerrados en 2 hrs 31 min

Genesco Inc. (GCO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,69-2,89 (-8,87%)
Al cierre: 04:00PM EST
29,66 -0,03 (-0,10%)
Antes de la apertura: 08:34AM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 202331,9831,9829,4929,6929,69194.900
04 dic 202331,0232,5831,0032,5832,58234.100
01 dic 202330,6031,4828,7531,3631,36661.100
30 nov 202337,3937,8936,7437,3737,37386.900
29 nov 202333,4537,3632,7637,2437,24303.900
28 nov 202332,1432,7431,4132,3232,3274.700
27 nov 202331,4532,8631,3032,3632,36225.400
24 nov 202331,5131,6431,1531,4831,4852.500
22 nov 202331,1431,6831,0231,2331,23103.400
21 nov 202331,3531,7330,8030,9630,96177.600
20 nov 202331,2931,9231,0331,9031,9095.900
17 nov 202330,8231,6830,0531,4931,49128.400
16 nov 202331,7531,7630,0630,1930,19116.200
15 nov 202331,0432,0030,7931,8631,86154.400
14 nov 202329,8230,7629,6030,6830,68221.000
13 nov 202328,7629,1628,3228,3528,3584.600
10 nov 202329,1729,3727,9229,0529,0591.800
09 nov 202329,6429,8328,8329,1729,1795.000
08 nov 202329,2629,8428,9629,4429,4490.400
07 nov 202329,2029,8129,0029,5129,5171.100
06 nov 202329,6030,0028,6229,3829,3873.400
03 nov 202329,2130,7629,2129,8829,88100.200
02 nov 202327,0028,4926,8828,4028,4088.700
01 nov 202327,2327,8026,2326,6026,60125.400
31 oct 202326,6927,4126,1827,4127,4181.300
30 oct 202326,2727,2125,9627,0027,00168.300
27 oct 202326,3526,3525,4925,9125,91138.900
26 oct 202327,5327,8526,3126,4226,4286.100
25 oct 202327,1627,7126,9027,4027,4086.800
24 oct 202327,3828,3227,1027,2127,21101.600
23 oct 202328,5028,5027,0927,1527,15173.300
20 oct 202328,6029,0028,1528,7128,7184.100
19 oct 202329,7429,7428,5528,5928,5974.900
18 oct 202329,8230,3229,3229,9529,95103.000
17 oct 202328,9930,7928,9930,1830,18131.600
16 oct 202327,7329,6827,6429,1529,15207.400
13 oct 202327,8428,0026,9927,2427,2477.500
12 oct 202329,9229,9227,2027,8127,81177.600
11 oct 202330,1730,2429,3529,9129,91102.700
10 oct 202329,0430,2929,0430,2130,21127.800
09 oct 202328,3829,2728,3428,9128,91129.900
06 oct 202328,3329,2827,6028,8628,8693.900
05 oct 202329,6529,6828,1728,5728,57175.800
04 oct 202330,4230,6029,6229,8029,8086.500
03 oct 202331,0031,0029,8530,2730,2787.900
02 oct 202330,6931,2130,1131,0231,02170.500
29 sept 202330,3931,2929,9230,8230,82159.000
28 sept 202328,9430,0628,9429,8129,81165.900
27 sept 202328,7229,2728,6228,9828,98107.100
26 sept 202329,1729,6028,4928,5728,57119.400
25 sept 202328,3829,5528,2229,4029,40140.400
22 sept 202330,3130,3128,7828,8128,81124.700
21 sept 202329,9030,5229,9030,0530,05173.900
20 sept 202330,9731,4030,1030,1030,10148.600
19 sept 202329,5331,0929,4030,7630,76233.700
18 sept 202330,0430,0429,0529,6629,66256.000
15 sept 202330,6430,9630,1330,3430,341.017.900
14 sept 202330,1631,1830,1630,9430,94141.600
13 sept 202329,7829,9429,0729,8929,89218.200
12 sept 202330,1830,6229,8229,8429,84170.900
11 sept 202329,8330,9429,6530,1230,12189.500
08 sept 202330,6830,6829,7029,7929,79179.200
07 sept 202330,6031,0630,1730,6930,69268.100
06 sept 202330,9931,3130,2130,5930,59212.400
05 sept 202333,0033,2330,9831,1931,19292.300
01 sept 202335,0035,4733,2133,5733,57301.300
31 ago 202333,3534,3131,4134,2834,28702.500
30 ago 202328,3329,2828,2729,1629,16225.500
29 ago 202327,3128,3026,9628,2828,28265.800
28 ago 202326,9128,0526,9127,4627,46147.800
25 ago 202328,1828,4426,5926,9326,93224.400
24 ago 202328,9229,5227,6627,8627,86421.500
23 ago 202328,7629,2128,4729,1729,17235.400
22 ago 202329,6930,1729,0629,2629,26227.800
21 ago 202330,1430,4329,9630,1630,16137.100
18 ago 202329,8330,9129,8330,1030,10134.500
17 ago 202329,7230,3529,3530,1030,10143.900
16 ago 202329,1429,9629,1429,7129,71191.200
15 ago 202328,4629,3027,9929,2329,23150.000
14 ago 202328,5828,9528,1128,9528,95124.100
11 ago 202328,0028,8327,9728,6528,65199.300
10 ago 202328,7629,1627,9928,0728,07160.100
09 ago 202329,0829,0828,0128,4528,45213.700
08 ago 202329,0029,6528,7528,9328,93149.400
07 ago 202329,3429,8529,0729,2129,21189.500
04 ago 202328,9629,4428,5629,2829,28120.900
03 ago 202328,4029,5328,2628,7028,70183.300
02 ago 202327,4828,6627,4228,4128,41177.600
01 ago 202327,8628,0627,5327,9127,91191.000
31 jul 202327,7728,5227,7728,2128,21186.600
28 jul 202327,2728,0827,1227,7527,75175.800
27 jul 202327,5028,1326,8927,1227,12209.100
26 jul 202325,3627,6925,3627,6227,62305.600
25 jul 202324,5025,4124,3025,3425,34173.100
24 jul 202324,1724,5823,8824,5824,58162.900
21 jul 202324,8124,8123,9523,9723,97138.100
20 jul 202324,6824,6824,0024,5924,59196.300
19 jul 202324,7825,0524,2024,6324,63231.400
18 jul 202325,0825,8524,3924,4924,49162.200
17 jul 202325,3825,9125,0925,1225,12249.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...