Stockscreener 앱 받기
20.63
2.41%
-0.51
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $21.19 | $20.52 | $0.675 | 3,231,096.0 | -2.41% |
| 2025-09-04 | $21.33 | $20.86 | $0.468 | 2,455,496.0 | +0.52% |
| 2025-09-03 | $21.23 | $20.80 | $0.43 | 1,955,132.0 | +0.24% |
| 2025-09-02 | $21.00 | $20.25 | $0.75 | 3,210,422.0 | +1.16% |
| 2025-08-29 | $20.78 | $20.37 | $0.41 | 2,518,143.0 | +0.68% |
| 2025-08-28 | $20.88 | $20.29 | $0.585 | 2,478,273.0 | -1.01% |
| 2025-08-27 | $21.11 | $20.59 | $0.52 | 2,840,918.0 | +0.48% |
| 2025-08-26 | $20.95 | $20.53 | $0.42 | 3,956,201.0 | -1.52% |
| 2025-08-25 | $22.04 | $20.93 | $1.11 | 1,772,325.0 | -1.87% |
| 2025-08-22 | $21.91 | $21.03 | $0.88 | 2,951,570.0 | +1.28% |
| 2025-08-21 | $21.76 | $20.86 | $0.90 | 2,522,213.0 | -3.20% |
| 2025-08-20 | $22.01 | $21.17 | $0.84 | 2,149,680.0 | +0.64% |
| 2025-08-19 | $21.79 | $20.70 | $1.09 | 2,662,885.0 | +3.87% |
| 2025-08-18 | $21.43 | $20.66 | $0.765 | 3,362,139.0 | -0.48% |
| 2025-08-15 | $21.18 | $20.66 | $0.525 | 2,600,029.0 | +1.20% |
| 2025-08-14 | $21.17 | $20.32 | $0.85 | 2,523,177.0 | +0.58% |
| 2025-08-13 | $20.95 | $20.24 | $0.71 | 2,619,785.0 | -0.82% |
| 2025-08-12 | $20.97 | $19.79 | $1.18 | 3,969,207.0 | +2.77% |
| 2025-08-11 | $21.72 | $20.04 | $1.68 | 6,106,390.0 | -5.06% |
| 2025-08-08 | $22.00 | $21.09 | $0.91 | 5,013,494.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $21.33 | $20.25 | $1.08 | 14,083,242.0 | -0.53% |
| 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% |
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% |
0.95%
0.69%
자본화:
|
볼륨(24시간):