Stockscreener 앱 받기
16.75
2.61%
0.47
시간 외 거래:
16.74
-0.01
-0.06%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $17.20 | $16.10 | $1.10 | 3,756,653.0 | +2.89% |
| 2026-03-17 | $16.32 | $15.37 | $0.95 | 2,878,834.0 | +5.92% |
| 2026-03-16 | $15.46 | $14.47 | $0.995 | 2,475,551.0 | +5.64% |
| 2026-03-13 | $14.63 | $13.81 | $0.82 | 1,594,889.0 | +3.19% |
| 2026-03-12 | $14.53 | $13.91 | $0.62 | 2,055,792.0 | +0.00% |
| 2026-03-11 | $14.43 | $13.81 | $0.615 | 2,351,463.0 | +0.14% |
| 2026-03-10 | $14.47 | $13.28 | $1.19 | 2,869,221.0 | +2.33% |
| 2026-03-09 | $14.31 | $13.67 | $0.64 | 2,554,130.0 | -4.11% |
| 2026-03-06 | $14.72 | $14.03 | $0.69 | 7,614,233.0 | -3.82% |
| 2026-03-05 | $15.14 | $14.32 | $0.82 | 3,405,616.0 | -0.86% |
| 2026-03-04 | $15.54 | $15.00 | $0.54 | 2,686,052.0 | -0.07% |
| 2026-03-03 | $15.10 | $14.64 | $0.46 | 2,406,197.0 | -1.50% |
| 2026-03-02 | $15.47 | $14.83 | $0.64 | 1,738,673.0 | +1.66% |
| 2026-02-27 | $15.14 | $14.01 | $1.13 | 3,135,617.0 | +3.51% |
| 2026-02-26 | $14.84 | $14.24 | $0.59 | 2,589,315.0 | -1.29% |
| 2026-02-25 | $14.79 | $13.80 | $0.99 | 2,486,128.0 | +6.59% |
| 2026-02-24 | $13.91 | $13.16 | $0.75 | 2,474,402.0 | +3.76% |
| 2026-02-23 | $13.37 | $12.79 | $0.57 | 3,292,290.0 | +0.38% |
| 2026-02-20 | $14.75 | $12.51 | $2.24 | 11,195,462.0 | -13.45% |
| 2026-02-19 | $15.33 | $14.52 | $0.81 | 1,752,251.0 | +4.64% |
| 2026-02-18 | $14.89 | $14.37 | $0.525 | 1,843,126.0 | +0.41% |
Geo Group Inc 주식 (GEO) 연도별 가격 이력
이 심층 분석에서는 Geo Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Geo Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Geo Group Inc 주식 (GEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $17.20 | $13.28 | $3.92 | 42,143,957.0 | +11.37% |
| 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% |
Geo Group Inc 주식 (GEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Geo Group Inc 주식 (GEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.25%
0.15%
자본화:
|
볼륨(24시간):