Stockscreener 앱 받기
26.38
0.83%
-0.22
시간 외 거래:
26.38
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.98 | $25.74 | $1.24 | 2,757,806.0 | -0.83% |
| 2024-11-15 | $27.54 | $25.91 | $1.63 | 4,852,075.0 | +1.92% |
| 2024-11-14 | $27.00 | $25.73 | $1.27 | 5,325,973.0 | +2.47% |
| 2024-11-13 | $26.59 | $24.91 | $1.68 | 4,986,060.0 | +1.68% |
| 2024-11-12 | $26.20 | $24.31 | $1.89 | 6,086,079.0 | -5.40% |
| 2024-11-11 | $27.88 | $26.18 | $1.70 | 8,839,299.0 | +4.42% |
| 2024-11-08 | $25.88 | $24.17 | $1.71 | 7,965,200.0 | +3.81% |
| 2024-11-07 | $24.58 | $20.00 | $4.58 | 14,385,192.0 | +13.63% |
| 2024-11-06 | $21.54 | $19.06 | $2.48 | 20,099,310.0 | +42.10% |
| 2024-11-05 | $15.27 | $14.47 | $0.795 | 5,384,037.0 | +6.70% |
| 2024-11-04 | $14.30 | $13.59 | $0.71 | 5,470,019.0 | -1.87% |
| 2024-11-01 | $15.46 | $14.40 | $1.06 | 3,395,414.0 | -4.81% |
| 2024-10-31 | $15.91 | $15.11 | $0.804 | 2,882,273.0 | -4.59% |
| 2024-10-30 | $16.47 | $15.85 | $0.62 | 2,216,923.0 | -2.27% |
| 2024-10-29 | $16.38 | $15.95 | $0.4259 | 1,449,295.0 | +0.25% |
| 2024-10-28 | $16.37 | $15.59 | $0.7772 | 3,596,230.0 | +6.91% |
| 2024-10-25 | $15.50 | $15.17 | $0.33 | 1,222,218.0 | -0.39% |
| 2024-10-24 | $15.52 | $15.25 | $0.27 | 1,089,870.0 | -0.26% |
| 2024-10-23 | $15.90 | $15.09 | $0.81 | 2,121,520.0 | -1.67% |
| 2024-10-22 | $15.64 | $15.02 | $0.62 | 1,726,347.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $27.88 | $13.59 | $14.29 | 92,304,270.0 | +73.78% |
| 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% |
5.48%
자본화:
|
볼륨(24시간):