Stockscreener 앱 받기
30.62
2.96%
0.88
시장 영업 전:
30.69
0.07
+0.23%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $31.19 | $29.19 | $2.00 | 2,342,157.0 | +2.96% |
| 2026-09-22 | $30.76 | $29.22 | $1.54 | 3,805,775.0 | -1.69% |
| 2026-09-21 | $32.07 | $29.98 | $2.09 | 3,051,403.0 | -4.75% |
| 2026-09-18 | $32.39 | $31.27 | $1.12 | 3,355,674.0 | -1.18% |
| 2026-09-17 | $32.26 | $31.50 | $0.765 | 919,795.0 | +2.26% |
| 2026-09-16 | $31.96 | $30.69 | $1.27 | 1,592,698.0 | +0.54% |
| 2026-09-15 | $31.70 | $30.46 | $1.24 | 1,134,885.0 | +1.33% |
| 2026-09-14 | $31.65 | $30.63 | $1.02 | 1,385,450.0 | -2.03% |
| 2026-09-11 | $32.02 | $31.18 | $0.84 | 1,848,225.0 | +0.35% |
| 2026-09-10 | $31.71 | $31.11 | $0.60 | 796,107.0 | -0.73% |
| 2026-09-09 | $32.32 | $30.96 | $1.36 | 1,746,642.0 | -1.34% |
| 2026-09-08 | $32.05 | $30.85 | $1.20 | 1,155,486.0 | +0.85% |
| 2026-09-04 | $31.90 | $30.17 | $1.73 | 1,448,617.0 | +2.88% |
| 2026-09-03 | $31.73 | $30.66 | $1.07 | 2,185,539.0 | +1.05% |
| 2026-09-02 | $30.99 | $30.04 | $0.95 | 1,948,524.0 | +0.10% |
| 2026-09-01 | $31.56 | $30.04 | $1.52 | 2,275,991.0 | -4.02% |
| 2026-08-31 | $32.56 | $31.68 | $0.88 | 2,521,628.0 | -1.46% |
| 2026-08-28 | $32.98 | $32.26 | $0.72 | 1,361,006.0 | -0.98% |
| 2026-08-27 | $32.76 | $31.92 | $0.84 | 1,563,619.0 | -0.52% |
| 2026-08-26 | $33.04 | $31.91 | $1.13 | 1,761,328.0 | +1.90% |
| 2026-08-25 | $32.30 | $31.68 | $0.6249 | 1,966,165.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $32.39 | $29.19 | $3.20 | 33,335,125.0 | -3.74% |
| 2026-08 | $33.15 | $28.89 | $4.26 | 41,046,853.0 | +3.03% |
| 2026-07 | $32.25 | $28.49 | $3.76 | 34,452,270.0 | +4.48% |
| 2026-06 | $30.58 | $22.67 | $7.91 | 48,903,552.0 | +30.35% |
| 2026-05 | $23.82 | $18.24 | $5.58 | 38,497,014.0 | +22.47% |
| 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% |
0.52%
2.02%
자본화:
|
볼륨(24시간):