Stockscreener 앱 받기
27.51
1.75%
-0.49
시간 외 거래:
27.36
-0.15
-0.55%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $28.31 | $27.23 | $1.08 | 6,482,713.0 | -1.75% |
| 2024-12-19 | $28.37 | $26.22 | $2.15 | 3,175,045.0 | +6.18% |
| 2024-12-18 | $27.84 | $25.85 | $1.99 | 2,717,432.0 | -4.21% |
| 2024-12-17 | $28.23 | $26.61 | $1.62 | 3,093,810.0 | -0.72% |
| 2024-12-16 | $28.11 | $26.93 | $1.18 | 1,525,125.0 | +1.17% |
| 2024-12-13 | $27.92 | $27.06 | $0.86 | 2,216,432.0 | -1.30% |
| 2024-12-12 | $28.56 | $27.40 | $1.16 | 1,377,393.0 | -0.11% |
| 2024-12-11 | $28.11 | $27.44 | $0.67 | 2,191,190.0 | -0.47% |
| 2024-12-10 | $29.44 | $27.91 | $1.53 | 2,894,641.0 | -0.75% |
| 2024-12-09 | $28.93 | $27.94 | $0.99 | 1,985,925.0 | -0.99% |
| 2024-12-06 | $29.24 | $28.15 | $1.09 | 2,066,672.0 | -2.44% |
| 2024-12-05 | $29.86 | $28.56 | $1.30 | 2,454,895.0 | -0.24% |
| 2024-12-04 | $29.28 | $26.45 | $2.83 | 5,219,805.0 | +8.35% |
| 2024-12-03 | $27.19 | $26.56 | $0.63 | 2,423,926.0 | -0.63% |
| 2024-12-02 | $28.51 | $27.01 | $1.50 | 3,680,362.0 | -4.88% |
| 2024-11-29 | $29.30 | $28.04 | $1.26 | 1,413,606.0 | -0.63% |
| 2024-11-27 | $29.14 | $27.83 | $1.32 | 2,421,750.0 | +3.09% |
| 2024-11-26 | $29.09 | $27.69 | $1.40 | 3,601,836.0 | -0.39% |
| 2024-11-25 | $28.89 | $27.94 | $0.95 | 2,708,752.0 | -2.58% |
| 2024-11-22 | $29.57 | $28.44 | $1.12 | 2,461,818.0 | -0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.86 | $25.85 | $4.01 | 49,988,079.0 | -3.51% |
| 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% |
Geo Group Inc 주식 (GEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.35 | $9.77 | $1.58 | 53,976,571.0 | +6.70% |
| 2023-11 | $10.64 | $8.33 | $2.31 | 49,769,334.0 | +16.13% |
| 2023-10 | $9.27 | $7.92 | $1.35 | 55,382,320.0 | +6.85% |
| 2023-09 | $8.46 | $7.01 | $1.45 | 46,295,952.0 | +12.98% |
| 2023-08 | $7.74 | $6.94 | $0.80 | 47,481,779.0 | -3.08% |
| 2023-07 | $7.61 | $6.99 | $0.6175 | 33,948,420.0 | +4.33% |
| 2023-06 | $7.86 | $6.97 | $0.89 | 38,620,065.0 | -4.02% |
| 2023-05 | $9.09 | $7.09 | $2.00 | 51,779,968.0 | -0.93% |
| 2023-04 | $8.31 | $7.04 | $1.27 | 30,396,294.0 | -4.56% |
| 2023-03 | $9.24 | $7.46 | $1.78 | 53,959,396.0 | -9.93% |
| 2023-02 | $12.42 | $8.76 | $3.66 | 66,728,707.0 | -23.83% |
| 2023-01 | $11.98 | $10.44 | $1.54 | 37,644,871.0 | +5.02% |
Geo Group Inc 주식 (GEO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.44 | $10.31 | $2.13 | 44,495,804.0 | -7.36% |
| 2022-11 | $11.93 | $7.90 | $4.03 | 66,716,043.0 | +39.72% |
| 2022-10 | $8.91 | $7.66 | $1.25 | 31,782,904.0 | +9.87% |
| 2022-09 | $8.90 | $7.30 | $1.60 | 40,511,381.0 | -5.87% |
| 2022-08 | $8.95 | $6.51 | $2.44 | 88,158,196.0 | +24.70% |
| 2022-07 | $7.22 | $6.08 | $1.14 | 18,366,749.0 | -0.61% |
| 2022-06 | $7.23 | $5.97 | $1.26 | 27,878,449.0 | -7.17% |
| 2022-05 | $7.49 | $5.75 | $1.74 | 38,411,294.0 | +8.88% |
| 2022-04 | $7.05 | $5.88 | $1.17 | 34,988,437.0 | -1.21% |
| 2022-03 | $6.65 | $5.21 | $1.45 | 55,613,077.0 | +10.91% |
| 2022-02 | $7.03 | $5.75 | $1.28 | 57,177,180.0 | -11.44% |
| 2022-01 | $8.05 | $6.39 | $1.66 | 55,001,877.0 | -13.16% |
1.23%
1.89%
자본화:
|
볼륨(24시간):