Stockscreener 앱 받기
25.96
3.58%
-0.83
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $26.47 | $25.19 | $1.28 | 2,112,979.0 | -3.47% |
| 2025-06-04 | $27.10 | $26.42 | $0.68 | 1,330,435.0 | -0.52% |
| 2025-06-03 | $27.50 | $26.26 | $1.24 | 2,136,019.0 | -0.55% |
| 2025-06-02 | $27.88 | $26.66 | $1.22 | 1,894,455.0 | -0.22% |
| 2025-05-30 | $27.68 | $26.12 | $1.56 | 3,179,771.0 | +1.84% |
| 2025-05-29 | $27.42 | $26.25 | $1.17 | 1,528,980.0 | -1.04% |
| 2025-05-28 | $27.77 | $26.57 | $1.20 | 2,080,087.0 | -2.07% |
| 2025-05-27 | $27.54 | $26.77 | $0.765 | 1,768,168.0 | +2.50% |
| 2025-05-23 | $27.05 | $26.41 | $0.645 | 1,548,594.0 | -0.92% |
| 2025-05-22 | $27.43 | $26.70 | $0.735 | 2,046,365.0 | +1.42% |
| 2025-05-21 | $27.64 | $26.64 | $1.00 | 2,356,707.0 | -1.66% |
| 2025-05-20 | $27.87 | $26.95 | $0.925 | 1,808,024.0 | -1.45% |
| 2025-05-19 | $27.57 | $26.40 | $1.18 | 2,189,231.0 | +4.47% |
| 2025-05-16 | $26.95 | $26.25 | $0.695 | 2,216,766.0 | -1.93% |
| 2025-05-15 | $27.52 | $26.31 | $1.21 | 3,066,746.0 | +1.86% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $27.88 | $25.19 | $2.69 | 7,473,888.0 | -4.72% |
| 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% |
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% |
0.26%
4.91%
자본화:
|
볼륨(24시간):