Stockscreener 앱 받기
13.23
4.09%
+0.52
시간 외 거래:
13.5501
0.3201
+2.42%
Geo Group, Inc. 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $13.56 | $12.70 | $0.86 | 3,015,507.0 | +4.09% |
| 2024-05-15 | $13.16 | $12.52 | $0.645 | 3,882,652.0 | -3.12% |
| 2024-05-14 | $13.24 | $12.96 | $0.285 | 3,000,589.0 | +0.31% |
| 2024-05-13 | $13.56 | $12.91 | $0.65 | 2,963,829.0 | -2.97% |
| 2024-05-10 | $13.63 | $13.43 | $0.2053 | 2,307,941.0 | -1.10% |
| 2024-05-09 | $13.83 | $13.41 | $0.42 | 2,548,853.0 | +0.22% |
| 2024-05-08 | $13.65 | $13.18 | $0.475 | 2,492,815.0 | -0.22% |
| 2024-05-07 | $13.97 | $12.91 | $1.06 | 5,855,541.0 | -5.54% |
| 2024-05-06 | $14.71 | $14.21 | $0.495 | 2,885,163.0 | -1.50% |
| 2024-05-03 | $15.14 | $14.61 | $0.535 | 1,454,368.0 | -2.20% |
| 2024-05-02 | $15.08 | $14.86 | $0.22 | 1,536,295.0 | +1.63% |
| 2024-05-01 | $15.06 | $14.73 | $0.335 | 1,765,489.0 | -0.81% |
| 2024-04-30 | $15.12 | $14.85 | $0.27 | 1,530,237.0 | -1.13% |
| 2024-04-29 | $15.14 | $14.90 | $0.24 | 1,659,619.0 | +1.08% |
| 2024-04-26 | $14.97 | $14.77 | $0.20 | 1,270,813.0 | +0.54% |
| 2024-04-25 | $14.84 | $14.57 | $0.27 | 2,269,118.0 | -1.86% |
| 2024-04-24 | $15.19 | $14.94 | $0.255 | 1,363,992.0 | +0.53% |
| 2024-04-23 | $15.25 | $14.80 | $0.45 | 2,395,564.0 | +0.87% |
| 2024-04-22 | $14.98 | $14.63 | $0.35 | 2,378,117.0 | +1.99% |
| 2024-04-19 | $15.07 | $14.44 | $0.63 | 2,607,195.0 | -1.35% |
| 2024-04-18 | $15.18 | $14.64 | $0.53 | 2,564,331.0 | -1.47% |
| 2024-04-17 | $15.42 | $14.98 | $0.44 | 3,264,869.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $15.14 | $12.52 | $2.62 | 36,724,549.0 | -10.97% |
| 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% |
1.41%
1.84%
자본화:
|
볼륨(24시간):