ストックスクリーナーアプリを入手
31.22
2.80%
0.85
アフターアワーズ：
31.16
-0.06
-0.19%
Geo Group Inc (GEO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-14 | $31.24 | $30.01 | $1.23 | 1,886,885.0 | +2.80% |
| 2026-08-13 | $31.68 | $30.32 | $1.36 | 2,159,126.0 | -3.43% |
| 2026-08-12 | $32.12 | $30.93 | $1.19 | 1,839,889.0 | -0.94% |
| 2026-08-11 | $32.62 | $30.29 | $2.33 | 2,244,643.0 | +3.56% |
| 2026-08-10 | $32.25 | $30.51 | $1.74 | 2,191,721.0 | -0.10% |
| 2026-08-07 | $31.21 | $29.93 | $1.28 | 1,511,501.0 | +1.82% |
| 2026-08-06 | $32.02 | $28.89 | $3.13 | 2,901,565.0 | -4.07% |
| 2026-08-05 | $32.11 | $30.55 | $1.56 | 2,771,276.0 | +0.42% |
| 2026-08-04 | $31.66 | $31.14 | $0.525 | 1,061,506.0 | -0.16% |
| 2026-08-03 | $31.77 | $30.38 | $1.39 | 1,027,234.0 | +1.51% |
| 2026-07-31 | $31.17 | $30.43 | $0.74 | 663,704.0 | +0.67% |
| 2026-07-30 | $30.84 | $29.83 | $1.01 | 1,027,303.0 | +2.40% |
| 2026-07-29 | $31.19 | $29.87 | $1.32 | 1,623,288.0 | -2.57% |
| 2026-07-28 | $31.10 | $30.55 | $0.55 | 918,319.0 | -0.61% |
| 2026-07-27 | $31.20 | $30.43 | $0.768 | 1,261,937.0 | +0.03% |
| 2026-07-24 | $32.02 | $30.57 | $1.45 | 1,476,227.0 | -0.48% |
| 2026-07-23 | $31.24 | $30.43 | $0.81 | 1,361,870.0 | -0.86% |
| 2026-07-22 | $31.61 | $30.85 | $0.755 | 1,074,442.0 | +0.35% |
| 2026-07-21 | $31.48 | $30.53 | $0.95 | 1,394,129.0 | +2.06% |
| 2026-07-20 | $30.85 | $29.49 | $1.36 | 2,134,010.0 | +3.87% |
| 2026-07-17 | $29.52 | $28.99 | $0.535 | 1,991,576.0 | -0.54% |
| 2026-07-16 | $30.23 | $29.43 | $0.805 | 1,638,600.0 | -0.67% |
| 2026-07-15 | $30.08 | $29.40 | $0.68 | 1,606,252.0 | +0.13% |
Geo Group Inc (GEO) 株の年ごとの株価履歴
この詳細な分析では、Geo Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGEO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Geo Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のGeo Group Inc (GEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $32.62 | $28.89 | $3.73 | 21,482,231.0 | +1.12% |
| 2026-07 | $32.25 | $28.49 | $3.76 | 34,452,270.0 | +4.48% |
| 2026-06 | $30.58 | $22.67 | $7.91 | 48,903,552.0 | +30.35% |
| 2026-05 | $23.82 | $18.24 | $5.58 | 38,497,014.0 | +22.47% |
| 2026-04 | $19.33 | $16.58 | $2.75 | 31,782,729.0 | +10.11% |
| 2026-03 | $17.73 | $13.28 | $4.45 | 60,660,320.0 | +11.77% |
| 2026-02 | $16.49 | $12.51 | $3.98 | 52,469,354.0 | -5.88% |
| 2026-01 | $18.81 | $15.60 | $3.21 | 35,456,952.0 | -0.87% |
2025年のGeo Group Inc (GEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $17.36 | $15.73 | $1.63 | 36,905,665.0 | +1.78% |
| 2025-11 | $17.68 | $14.27 | $3.41 | 40,815,621.0 | -7.13% |
| 2025-10 | $22.56 | $16.15 | $6.41 | 49,428,460.0 | -17.18% |
| 2025-09 | $23.16 | $20.16 | $3.00 | 47,461,918.0 | -1.21% |
| 2025-08 | $27.09 | $19.79 | $7.30 | 77,012,704.0 | -19.98% |
| 2025-07 | $27.17 | $23.33 | $3.84 | 63,830,562.0 | +8.23% |
| 2025-06 | $27.90 | $22.73 | $5.17 | 58,131,082.0 | -11.75% |
| 2025-05 | $32.09 | $25.07 | $7.02 | 66,643,532.0 | -13.24% |
| 2025-04 | $31.72 | $25.39 | $6.33 | 65,164,936.0 | +7.09% |
| 2025-03 | $30.70 | $22.20 | $8.50 | 58,661,803.0 | +6.76% |
| 2025-02 | $31.77 | $23.75 | $8.02 | 50,726,902.0 | -13.17% |
| 2025-01 | $36.46 | $27.41 | $9.05 | 59,399,621.0 | +12.62% |
2024年のGeo Group Inc (GEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.86 | $25.85 | $4.01 | 50,738,210.0 | -3.40% |
| 2024-11 | $29.57 | $13.59 | $15.98 | 111,757,313.0 | +87.81% |
| 2024-10 | $16.47 | $12.54 | $3.93 | 44,007,999.0 | +18.13% |
| 2024-09 | $13.74 | $11.75 | $1.99 | 38,552,599.0 | -7.35% |
| 2024-08 | $14.47 | $11.83 | $2.64 | 47,845,133.0 | -4.34% |
| 2024-07 | $18.05 | $14.15 | $3.90 | 55,612,361.0 | +0.97% |
| 2024-06 | $15.40 | $12.51 | $2.89 | 45,925,659.0 | -1.24% |
| 2024-05 | $15.14 | $12.52 | $2.62 | 50,700,918.0 | -2.15% |
| 2024-04 | $16.31 | $13.64 | $2.66 | 53,359,319.0 | +5.24% |
| 2024-03 | $14.95 | $11.50 | $3.45 | 57,010,453.0 | +15.08% |
| 2024-02 | $12.53 | $11.01 | $1.52 | 60,120,394.0 | +10.34% |
| 2024-01 | $12.29 | $10.46 | $1.82 | 48,341,808.0 | +2.68% |
0.20%
0.24%
大文字化:
|
ボリューム (24 時間):