Geo Group Inc (GEO)

Date: O: H: L: C: Vol:

Geo Group Inc 주식 (GEO) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$28.33	$27.67	$0.66	1,800,688	+0.65%
Nov 02, 2026	$28.58	$27.67	$0.915	2,322,975	-2.21%
Oct 30, 2026	$28.62	$27.62	$0.9978	1,670,266	-0.07%
Oct 29, 2026	$28.86	$27.75	$1.11	1,716,118	+3.52%
Oct 28, 2026	$28.47	$27.50	$0.97	1,263,589	-2.48%
Oct 27, 2026	$28.46	$27.60	$0.86	1,995,740	+2.54%
Oct 26, 2026	$28.36	$27.48	$0.875	4,008,846	+0.77%
Oct 23, 2026	$27.59	$26.65	$0.935	1,403,015	+1.56%
Oct 22, 2026	$27.42	$26.16	$1.26	2,608,657	-2.53%
Oct 21, 2026	$28.18	$27.58	$0.6	1,919,620	-1.18%
Oct 20, 2026	$28.49	$27.64	$0.85	1,574,993	+0.72%
Oct 19, 2026	$29.10	$27.06	$2.04	3,195,555	-3.11%
Oct 16, 2026	$29.56	$28.17	$1.39	3,394,943	-2.28%
Oct 15, 2026	$30.60	$29.15	$1.46	1,845,576	-4.80%
Oct 14, 2026	$32.16	$30.69	$1.47	999,965	-4.29%
Oct 13, 2026	$32.25	$31.31	$0.94	1,580,838	+1.45%
Oct 12, 2026	$32.31	$31.30	$1.01	1,603,649	+1.93%
Oct 09, 2026	$31.54	$30.50	$1.04	1,671,262	+0.55%
Oct 08, 2026	$31.01	$29.54	$1.46	3,992,026	+1.44%
Oct 07, 2026	$30.96	$29.56	$1.40	2,708,077	+1.94%
Oct 06, 2026	$32.59	$29.62	$2.97	5,893,159	-7.42%

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
Nov, 2026	$28.58	$27.67	$0.915	4,123,663	-1.58%
Oct, 2026	$33.17	$26.16	$7.01	55,301,220	-6.40%
Sep, 2026	$32.39	$29.19	$3.20	41,342,331	-4.21%
Aug, 2026	$33.15	$28.89	$4.26	41,046,853	+3.03%
Jul, 2026	$32.25	$28.49	$3.76	34,452,270	+4.48%
Jun, 2026	$30.58	$22.67	$7.91	48,903,552	+30.35%
May, 2026	$23.82	$18.24	$5.58	38,497,014	+22.47%
Apr, 2026	$19.33	$16.58	$2.75	31,782,729	+10.11%
Mar, 2026	$17.73	$13.28	$4.45	60,660,320	+11.77%
Feb, 2026	$16.49	$12.51	$3.98	52,469,354	-5.88%
Jan, 2026	$18.81	$15.60	$3.21	35,456,952	-0.87%

Geo Group Inc 주식 (GEO) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$17.36	$15.73	$1.63	36,905,665	+1.78%
Nov, 2025	$17.68	$14.27	$3.41	40,815,621	-7.13%
Oct, 2025	$22.56	$16.15	$6.41	49,428,460	-17.18%
Sep, 2025	$23.16	$20.16	$3.00	47,461,918	-1.21%
Aug, 2025	$27.09	$19.79	$7.30	77,012,704	-19.98%
Jul, 2025	$27.17	$23.33	$3.84	63,830,562	+8.23%
Jun, 2025	$27.90	$22.73	$5.17	58,131,082	-11.75%
May, 2025	$32.09	$25.07	$7.02	66,643,532	-13.24%
Apr, 2025	$31.72	$25.39	$6.33	65,164,936	+7.09%
Mar, 2025	$30.70	$22.20	$8.50	58,661,803	+6.76%
Feb, 2025	$31.77	$23.75	$8.02	50,726,902	-13.17%
Jan, 2025	$36.46	$27.41	$9.05	59,399,621	+12.62%

Geo Group Inc 주식 (GEO) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$29.86	$25.85	$4.01	50,738,210	-3.40%
Nov, 2024	$29.57	$13.59	$15.98	111,757,313	+87.81%
Oct, 2024	$16.47	$12.54	$3.93	44,007,999	+18.13%
Sep, 2024	$13.74	$11.75	$1.99	38,552,599	-7.35%
Aug, 2024	$14.47	$11.83	$2.64	47,845,133	-4.34%
Jul, 2024	$18.05	$14.15	$3.90	55,612,361	+0.97%
Jun, 2024	$15.40	$12.51	$2.89	45,925,659	-1.24%
May, 2024	$15.14	$12.52	$2.63	50,700,918	-2.15%
Apr, 2024	$16.31	$13.65	$2.66	53,359,319	+5.24%
Mar, 2024	$14.95	$11.50	$3.45	57,010,453	+15.08%
Feb, 2024	$12.53	$11.01	$1.52	60,120,394	+10.34%
Jan, 2024	$12.29	$10.46	$1.82	48,341,808	+2.68%

GEO와(과) 유사한 종목