Stockscreener 앱 받기
30.88
1.05%
0.32
시간 외 거래:
30.88
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-24 | $33.15 | $32.06 | $1.09 | 1,521,441.0 | -1.62% |
| 2026-08-21 | $32.92 | $31.57 | $1.35 | 2,378,112.0 | +3.12% |
| 2026-08-20 | $32.13 | $30.64 | $1.49 | 2,484,883.0 | +3.39% |
| 2026-08-19 | $31.16 | $30.07 | $1.09 | 2,418,275.0 | -0.74% |
| 2026-08-18 | $31.32 | $30.62 | $0.705 | 2,000,180.0 | -0.77% |
| 2026-08-17 | $31.80 | $31.02 | $0.78 | 1,474,870.0 | -0.22% |
| 2026-08-14 | $31.24 | $30.01 | $1.23 | 1,886,885.0 | +2.80% |
| 2026-08-13 | $31.68 | $30.32 | $1.36 | 2,159,126.0 | -3.43% |
| 2026-08-12 | $32.12 | $30.93 | $1.19 | 1,839,889.0 | -0.94% |
| 2026-08-11 | $32.62 | $30.29 | $2.33 | 2,244,643.0 | +3.56% |
| 2026-08-10 | $32.25 | $30.51 | $1.74 | 2,191,721.0 | -0.10% |
| 2026-08-07 | $31.21 | $29.93 | $1.28 | 1,511,501.0 | +1.82% |
| 2026-08-06 | $32.02 | $28.89 | $3.13 | 2,901,565.0 | -4.07% |
| 2026-08-05 | $32.11 | $30.55 | $1.56 | 2,771,276.0 | +0.42% |
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 | $31.73 | $30.04 | $1.69 | 8,595,593.0 | -2.92% |
| 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% |
0.18%
1.04%
자본화:
|
볼륨(24시간):