Stockscreener 앱 받기
24.63
0.57%
0.14
시간 외 거래:
24.76
0.13
+0.53%
Geo Group Inc 주식 (GEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $24.66 | $23.77 | $0.895 | 2,985,432.0 | +0.57% |
| 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $25.03 | $23.33 | $1.70 | 9,646,562.0 | +2.84% |
| 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% |
0.53%
0.09%
자본화:
|
볼륨(24시간):