Stockscreener 앱 받기
26.40
0.71%
-0.19
시장 영업 전:
26.42
0.02
+0.08%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $26.57 | $25.91 | $0.65 | 1,887,093.0 | -0.71% |
| 2025-05-13 | $27.12 | $26.00 | $1.12 | 1,814,720.0 | +1.64% |
| 2025-05-12 | $26.27 | $25.07 | $1.20 | 4,573,661.0 | +3.77% |
| 2025-05-09 | $26.32 | $25.18 | $1.14 | 4,271,118.0 | -4.14% |
| 2025-05-08 | $27.61 | $26.29 | $1.32 | 6,570,150.0 | -3.73% |
| 2025-05-07 | $30.25 | $27.12 | $3.13 | 9,985,245.0 | -10.04% |
| 2025-05-06 | $31.26 | $29.77 | $1.49 | 6,297,597.0 | -3.16% |
| 2025-05-05 | $31.73 | $31.11 | $0.6187 | 2,871,927.0 | -0.98% |
| 2025-05-02 | $32.09 | $31.28 | $0.81 | 2,105,238.0 | +0.41% |
| 2025-05-01 | $31.99 | $30.98 | $1.01 | 2,477,344.0 | +0.83% |
| 2025-04-30 | $31.32 | $29.95 | $1.37 | 2,226,492.0 | -1.04% |
| 2025-04-29 | $31.72 | $30.12 | $1.60 | 3,340,008.0 | +4.25% |
| 2025-04-28 | $31.44 | $29.72 | $1.72 | 2,589,521.0 | -0.85% |
| 2025-04-25 | $31.25 | $29.44 | $1.81 | 2,752,691.0 | +2.04% |
| 2025-04-24 | $30.62 | $28.43 | $2.19 | 3,103,049.0 | +5.79% |
| 2025-04-23 | $29.75 | $28.05 | $1.70 | 3,407,351.0 | -1.15% |
| 2025-04-22 | $29.06 | $28.19 | $0.8663 | 3,136,480.0 | +1.81% |
| 2025-04-21 | $30.49 | $27.81 | $2.68 | 3,285,207.0 | -5.19% |
| 2025-04-17 | $29.82 | $29.15 | $0.67 | 1,911,461.0 | +2.13% |
| 2025-04-16 | $30.14 | $28.89 | $1.25 | 2,482,075.0 | -3.61% |
| 2025-04-15 | $30.49 | $29.50 | $0.99 | 2,108,440.0 | +1.69% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.09 | $25.07 | $7.02 | 44,741,186.0 | -15.60% |
| 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% |
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% |
3.04%
0.18%
자본화:
|
볼륨(24시간):