La bourse ferme dans 2 h 43 min

Genesco Inc. (GCO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
26,86+0,56 (+2,13 %)
À la clôture : 04:00PM EDT
26,86 0,00 (0,00 %)
Avant Bourse : 08:25AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202426,1826,9826,1826,8626,8670 100
08 mai 202425,2326,3025,1826,3026,3073 400
07 mai 202426,0226,2925,6125,7225,72133 200
06 mai 202424,5825,8424,5825,8125,81118 600
03 mai 202425,8026,1224,4224,4324,4391 800
02 mai 202426,2626,2624,8825,1125,11288 000
01 mai 202425,3026,4325,3025,7525,7584 700
30 avr. 202425,5625,8725,2825,3125,31155 300
29 avr. 202426,3826,9825,8926,0326,03141 900
26 avr. 202426,4126,7925,9526,2026,20121 900
25 avr. 202426,1826,2425,6826,0826,0888 200
24 avr. 202426,5126,7026,0526,5526,55110 800
23 avr. 202426,1426,9326,1426,7726,7771 400
22 avr. 202425,7726,4825,3925,9325,9386 300
19 avr. 202425,1525,9325,1525,6125,6190 700
18 avr. 202425,4125,8425,1525,3325,3399 900
17 avr. 202425,4825,6425,0425,4025,40108 100
16 avr. 202425,5025,6525,0125,1625,16128 100
15 avr. 202426,3326,4225,6325,6325,6385 000
12 avr. 202426,1926,7425,8126,0926,0978 500
11 avr. 202426,8426,9226,2026,4226,42102 400
10 avr. 202426,8726,9926,0126,3826,38135 300
09 avr. 202427,6728,1127,0427,8127,81101 300
08 avr. 202426,4827,9726,4727,3927,39148 900
05 avr. 202426,8326,8325,9526,2626,26103 900
04 avr. 202428,2228,2226,5326,9126,91107 300
03 avr. 202426,9927,7626,9127,7227,72101 200
02 avr. 202427,1127,2526,5027,1727,17126 500
01 avr. 202428,3328,3727,3927,7927,79120 000
28 mars 202427,2728,5527,2728,1428,14230 500
27 mars 202426,2427,1426,2427,1327,13142 100
26 mars 202425,7425,9725,3625,7625,7690 600
25 mars 202426,8627,6825,5625,6025,6065 800
22 mars 202427,1327,5126,8426,8626,8677 400
21 mars 202427,0427,7026,6727,2227,22173 800
20 mars 202425,9927,4325,9927,1327,13121 800
19 mars 202424,2426,0224,2226,0126,01109 800
18 mars 202425,0725,1024,4824,5324,53106 300
15 mars 202424,3725,0724,2624,9324,93177 800
14 mars 202425,8525,9724,3424,5524,55138 700
13 mars 202425,8426,8225,8426,2626,26108 800
12 mars 202424,9226,4524,7425,7825,78150 800
11 mars 202425,7426,4724,6125,3325,33234 100
08 mars 202425,0028,7924,9526,4926,49471 600
07 mars 202428,9429,4028,1329,2729,27153 300
06 mars 202429,5629,5627,2028,6228,62188 200
05 mars 202429,6629,8227,5729,6829,68155 000
04 mars 202431,9331,9330,9331,4031,40111 400
01 mars 202431,9832,4231,3931,7331,7379 700
29 févr. 202431,6732,0931,2331,9231,9289 600
28 févr. 202431,2131,9330,8430,9830,9870 200
27 févr. 202431,8232,5031,7131,9431,9460 400
26 févr. 202431,3131,9830,9831,5431,54102 700
23 févr. 202430,6831,6730,6831,3231,3280 200
22 févr. 202431,1431,5130,5330,7530,7557 100
21 févr. 202430,3831,2230,0931,0831,0875 000
20 févr. 202431,9231,9230,0230,7330,7398 200
16 févr. 202431,8532,4831,4432,3032,3080 400
15 févr. 202430,8332,4730,8332,2732,2789 200
14 févr. 202430,7030,7029,6130,3530,3579 700
13 févr. 202430,5230,7329,6530,0530,05142 500
12 févr. 202429,7532,2329,7531,9131,91100 300
09 févr. 202429,4130,0928,9629,7529,7582 200
08 févr. 202428,2929,5727,9129,5029,50103 100
07 févr. 202428,3028,3027,6028,0028,0097 600
06 févr. 202428,0228,7927,9928,4728,4770 800
05 févr. 202428,2028,2327,5428,0628,0695 700
02 févr. 202428,3229,3327,9928,8128,8186 400
01 févr. 202428,0029,2327,4429,1729,17145 200
31 janv. 202428,1528,4427,4627,7827,78201 200
30 janv. 202427,9528,4627,7228,2628,2665 200
29 janv. 202428,7528,7527,7328,4428,4474 900
26 janv. 202428,7328,7728,1328,7628,7664 200
25 janv. 202428,7228,7528,0828,4228,4256 200
24 janv. 202428,5028,6327,6428,0428,04125 000
23 janv. 202428,2828,5827,4527,8727,8782 600
22 janv. 202427,0827,8127,0827,7627,7685 400
19 janv. 202427,5027,5026,6826,9226,92145 600
18 janv. 202427,7027,7026,6827,3227,32157 400
17 janv. 202426,8927,7026,8927,5827,5895 800
16 janv. 202427,3827,6226,7527,3927,39224 900
12 janv. 202428,6429,3927,7327,8927,8984 400
11 janv. 202429,2829,5128,0128,4928,49121 300
10 janv. 202428,6130,1028,6129,7729,77109 900
09 janv. 202429,9829,9828,4228,8628,86162 100
08 janv. 202425,5830,9725,5730,7230,72314 400
05 janv. 202431,4832,4330,8731,0631,06193 600
04 janv. 202431,6332,1631,6031,8531,85116 600
03 janv. 202433,8933,9831,8232,0932,09122 500
02 janv. 202434,9035,7934,3034,4834,48132 700
29 déc. 202336,2136,5135,1235,2135,21121 600
28 déc. 202335,6536,4735,5836,0436,0488 600
27 déc. 202335,1635,9535,0235,9335,9389 900
26 déc. 202333,9235,0533,2135,0135,0188 100
22 déc. 202333,7734,0533,2133,6633,6671 900
21 déc. 202333,7234,2833,7234,1034,1057 900
20 déc. 202335,1835,6333,0833,2333,23131 800
19 déc. 202334,3135,4934,0735,4035,40126 200
18 déc. 202335,3735,3733,7734,0134,01160 500
15 déc. 202336,3636,3634,1335,2135,21500 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...