Stockscreener 앱 받기
23.52
1.77%
0.41
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $23.82 | $23.08 | $0.74 | 1,292,892.0 | +1.77% |
| 2026-05-21 | $23.78 | $22.99 | $0.79 | 1,463,551.0 | -0.52% |
| 2026-05-20 | $23.25 | $22.56 | $0.69 | 1,438,331.0 | +1.84% |
| 2026-05-19 | $23.08 | $22.52 | $0.555 | 1,280,761.0 | -0.13% |
| 2026-05-18 | $23.22 | $22.73 | $0.49 | 1,493,219.0 | -0.35% |
| 2026-05-15 | $23.39 | $22.59 | $0.80 | 1,503,648.0 | -2.01% |
| 2026-05-14 | $23.43 | $22.85 | $0.58 | 1,563,933.0 | +3.27% |
| 2026-05-13 | $22.70 | $21.31 | $1.39 | 2,118,173.0 | +5.79% |
| 2026-05-12 | $21.52 | $20.87 | $0.655 | 1,743,641.0 | +0.00% |
| 2026-05-11 | $21.78 | $21.27 | $0.51 | 1,512,101.0 | -1.61% |
| 2026-05-08 | $22.17 | $20.83 | $1.34 | 2,886,691.0 | +2.54% |
| 2026-05-07 | $22.30 | $20.69 | $1.61 | 3,455,065.0 | -4.41% |
| 2026-05-06 | $23.19 | $20.03 | $3.16 | 5,372,166.0 | +20.92% |
| 2026-05-05 | $18.88 | $18.36 | $0.52 | 1,732,985.0 | -1.18% |
| 2026-05-04 | $18.80 | $18.30 | $0.5031 | 1,452,901.0 | -0.91% |
| 2026-05-01 | $18.85 | $18.24 | $0.61 | 1,390,178.0 | +1.30% |
| 2026-04-30 | $19.10 | $18.43 | $0.67 | 1,627,168.0 | -2.32% |
| 2026-04-29 | $19.20 | $18.70 | $0.495 | 1,233,843.0 | +0.69% |
| 2026-04-28 | $18.99 | $18.45 | $0.535 | 993,967.0 | +0.80% |
| 2026-04-27 | $19.14 | $18.59 | $0.555 | 970,943.0 | -0.85% |
| 2026-04-24 | $19.06 | $18.49 | $0.57 | 800,063.0 | +1.89% |
| 2026-04-23 | $19.07 | $18.36 | $0.705 | 1,299,995.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $23.82 | $18.24 | $5.58 | 32,993,128.0 | +27.07% |
| 2026-04 | $19.33 | $16.58 | $2.75 | 31,782,729.0 | +10.11% |
| 2026-03 | $17.73 | $13.28 | $4.45 | 60,660,320.0 | +11.77% |
| 2026-02 | $16.49 | $12.51 | $3.98 | 52,469,354.0 | -5.88% |
| 2026-01 | $18.81 | $15.60 | $3.21 | 35,456,952.0 | -0.87% |
Geo Group Inc 주식 (GEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.36 | $15.73 | $1.63 | 36,905,665.0 | +1.78% |
| 2025-11 | $17.68 | $14.27 | $3.41 | 40,815,621.0 | -7.13% |
| 2025-10 | $22.56 | $16.15 | $6.41 | 49,428,460.0 | -17.18% |
| 2025-09 | $23.16 | $20.16 | $3.00 | 47,461,918.0 | -1.21% |
| 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
| 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% |
3.50%
0.04%
자본화:
|
볼륨(24시간):