Stockscreener 앱 받기
29.50
1.44%
-0.43
시간 외 거래:
28.25
-1.25
-4.24%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $30.38 | $28.75 | $1.63 | 3,679,209.0 | -1.44% |
| 2025-04-01 | $29.93 | $28.29 | $1.64 | 2,260,932.0 | +2.46% |
| 2025-03-31 | $29.58 | $28.06 | $1.52 | 2,272,477.0 | -0.34% |
| 2025-03-28 | $30.70 | $28.88 | $1.82 | 2,695,211.0 | -3.59% |
| 2025-03-27 | $30.51 | $28.99 | $1.52 | 2,658,483.0 | +2.56% |
| 2025-03-26 | $29.88 | $28.62 | $1.26 | 2,915,197.0 | +2.10% |
| 2025-03-25 | $29.12 | $28.46 | $0.66 | 1,460,270.0 | -0.31% |
| 2025-03-24 | $29.22 | $28.04 | $1.18 | 2,031,588.0 | +3.15% |
| 2025-03-21 | $29.03 | $28.00 | $1.03 | 4,141,941.0 | -2.89% |
| 2025-03-20 | $29.38 | $28.27 | $1.11 | 3,158,069.0 | +3.19% |
| 2025-03-19 | $28.55 | $26.35 | $2.20 | 2,846,811.0 | +6.58% |
| 2025-03-18 | $27.03 | $25.73 | $1.30 | 2,073,499.0 | +0.53% |
| 2025-03-17 | $26.85 | $25.80 | $1.05 | 2,468,102.0 | -1.24% |
| 2025-03-14 | $26.83 | $25.70 | $1.13 | 2,431,863.0 | +4.19% |
| 2025-03-13 | $26.10 | $25.13 | $0.97 | 1,921,339.0 | -1.43% |
| 2025-03-12 | $26.20 | $24.06 | $2.14 | 4,929,253.0 | +9.78% |
| 2025-03-11 | $23.78 | $22.40 | $1.38 | 2,320,119.0 | +3.01% |
| 2025-03-10 | $23.60 | $22.20 | $1.40 | 3,819,762.0 | -4.54% |
| 2025-03-07 | $25.48 | $23.38 | $2.11 | 4,313,675.0 | -5.95% |
| 2025-03-06 | $26.66 | $24.87 | $1.79 | 3,980,155.0 | -0.58% |
| 2025-03-05 | $27.00 | $25.37 | $1.63 | 3,002,932.0 | -0.85% |
| 2025-03-04 | $26.16 | $25.81 | $0.345 | 625,691.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.38 | $28.29 | $2.09 | 9,619,350.0 | +0.99% |
| 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% |
2.15%
자본화:
|
볼륨(24시간):