22.23
price up icon8.59%   1.7426
 
loading

Geo Group Inc 주식 (GEO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-01 $22.56 $21.04 $1.52 1,497,113.0 +8.69%
2025-09-30 $20.95 $20.16 $0.79 1,750,401.0 -2.34%
2025-09-29 $21.26 $20.87 $0.39 1,379,452.0 +0.38%
2025-09-26 $21.37 $20.75 $0.62 1,678,196.0 -0.10%
2025-09-25 $21.50 $20.88 $0.62 2,342,575.0 -2.70%
2025-09-24 $21.64 $21.23 $0.41 1,357,114.0 +0.99%
2025-09-23 $21.91 $21.23 $0.68 1,194,896.0 -0.70%
2025-09-22 $21.65 $21.19 $0.46 1,888,768.0 -1.70%
2025-09-19 $22.21 $21.66 $0.55 3,778,769.0 -0.77%
2025-09-18 $22.20 $21.71 $0.49 1,878,819.0 +1.71%
2025-09-17 $22.44 $21.50 $0.94 2,347,095.0 -1.95%
2025-09-16 $22.17 $21.67 $0.50 1,777,842.0 +0.87%
2025-09-15 $22.44 $21.81 $0.63 1,685,446.0 -0.91%
2025-09-12 $22.78 $21.86 $0.92 2,061,600.0 -4.13%
2025-09-11 $23.16 $21.06 $2.10 4,388,395.0 +7.98%
2025-09-10 $21.80 $21.01 $0.795 2,435,244.0 -1.25%
2025-09-09 $21.65 $20.35 $1.30 2,695,567.0 +4.20%
2025-09-08 $20.71 $20.34 $0.37 1,969,593.0 +0.34%
2025-09-05 $21.19 $20.52 $0.675 3,231,096.0 -2.41%
2025-09-04 $21.33 $20.86 $0.468 2,455,496.0 +0.52%
2025-09-03 $21.23 $20.80 $0.43 1,955,132.0 +0.24%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $23.16 $20.16 $3.00 48,959,031.0 +7.38%
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

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%

Geo Group Inc 주식 (GEO) 가격 이력 2023

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%
security_protection_services BRC
$77.90
price down icon 0.11%
security_protection_services CXW
$20.94
price up icon 2.75%
$42.66
price down icon 0.65%
security_protection_services BCO
$117.41
price up icon 0.28%
$7.535
price down icon 0.20%
자본화:     |  볼륨(24시간):