Stockscreener 앱 받기
15.98
2.20%
-0.36
시장 영업 전:
15.87
-0.11
-0.69%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $16.36 | $15.62 | $0.745 | 1,774,825.0 | -2.20% |
| 2026-01-29 | $16.57 | $15.66 | $0.91 | 2,535,201.0 | +1.81% |
| 2026-01-28 | $16.44 | $15.98 | $0.46 | 1,963,254.0 | -1.95% |
| 2026-01-27 | $16.83 | $16.30 | $0.535 | 2,222,209.0 | -2.68% |
| 2026-01-26 | $18.32 | $16.30 | $2.02 | 4,432,395.0 | -9.33% |
| 2026-01-23 | $18.81 | $18.35 | $0.46 | 1,487,913.0 | -0.11% |
| 2026-01-22 | $18.74 | $18.02 | $0.72 | 1,897,534.0 | +3.80% |
| 2026-01-21 | $17.97 | $17.47 | $0.50 | 975,988.0 | +0.79% |
| 2026-01-20 | $18.30 | $17.09 | $1.21 | 1,391,665.0 | +0.91% |
| 2026-01-16 | $17.66 | $17.25 | $0.405 | 1,111,854.0 | +0.57% |
| 2026-01-15 | $17.75 | $17.04 | $0.71 | 1,325,310.0 | +1.39% |
| 2026-01-14 | $17.44 | $16.80 | $0.635 | 1,339,352.0 | +0.52% |
| 2026-01-13 | $17.43 | $17.11 | $0.32 | 1,216,558.0 | -1.15% |
| 2026-01-12 | $17.72 | $17.24 | $0.48 | 1,893,789.0 | -0.80% |
| 2026-01-09 | $17.73 | $16.84 | $0.885 | 2,032,828.0 | +4.54% |
| 2026-01-08 | $16.82 | $16.04 | $0.785 | 1,610,851.0 | +3.40% |
| 2026-01-07 | $16.25 | $15.74 | $0.505 | 1,458,733.0 | +0.43% |
| 2026-01-06 | $16.48 | $15.60 | $0.88 | 1,805,631.0 | -2.83% |
| 2026-01-05 | $16.82 | $15.87 | $0.955 | 1,441,566.0 | +4.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $18.81 | $15.60 | $3.21 | 37,231,777.0 | -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% |
1.17%
0.14%
자본화:
|
볼륨(24시간):