24.49
price up icon2.25%   0.54
after-market 시간 외 거래: 24.60 0.11 +0.45%
loading

Geo Group Inc 주식 (GEO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $25.03 $23.33 $1.70 3,675,698.0 +2.25%
2025-06-30 $24.10 $23.20 $0.90 2,687,411.0 +0.71%
2025-06-27 $24.00 $23.15 $0.85 6,802,178.0 +1.58%
2025-06-26 $23.51 $23.05 $0.46 1,340,103.0 +1.30%
2025-06-25 $23.61 $23.08 $0.525 2,083,203.0 -0.69%
2025-06-24 $24.06 $23.04 $1.02 2,683,213.0 -0.77%
2025-06-23 $23.62 $22.73 $0.8945 2,626,901.0 +0.73%
2025-06-20 $24.53 $23.23 $1.30 5,228,431.0 -3.68%
2025-06-18 $24.31 $23.75 $0.56 1,907,823.0 +0.42%
2025-06-17 $24.68 $23.97 $0.705 3,471,655.0 -3.33%
2025-06-16 $25.27 $24.58 $0.69 2,991,513.0 +1.14%
2025-06-13 $26.02 $24.61 $1.41 4,884,821.0 -7.16%
2025-06-12 $26.53 $25.81 $0.72 2,086,136.0 +1.53%
2025-06-11 $27.20 $26.04 $1.16 2,643,193.0 -3.12%
2025-06-10 $27.17 $26.31 $0.86 2,102,491.0 +0.00%
2025-06-09 $27.90 $26.78 $1.12 2,744,985.0 +0.04%
2025-06-06 $27.02 $26.12 $0.90 1,899,170.0 +2.86%
2025-06-05 $26.83 $25.19 $1.64 4,586,946.0 -2.20%
2025-06-04 $27.10 $26.42 $0.68 1,330,435.0 -0.52%
2025-06-03 $27.50 $26.26 $1.24 2,136,019.0 -0.55%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $25.03 $23.33 $1.70 3,675,698.0 +0.00%
2025-06 $27.90 $22.73 $5.17 61,806,780.0 -9.76%
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

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

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%
security_protection_services BCO
$92.84
price up icon 3.98%
security_protection_services BRC
$69.02
price up icon 1.54%
security_protection_services CXW
$21.06
price down icon 0.05%
security_protection_services MSA
$171.30
price up icon 2.25%
$29.96
price up icon 0.91%
자본화:     |  볼륨(24시간):