The GEO Group, Inc. (GEO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:30AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 14.90 | 15.07 | 14.87 | 14.98 | 14.98 | 200,730 |
| 01 may 2024 | 14.83 | 15.07 | 14.73 | 14.74 | 14.74 | 1,795,100 |
| 30 abr 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 14.86 | 1,593,200 |
| 29 abr 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 15.03 | 1,695,600 |
| 26 abr 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 14.87 | 1,279,600 |
| 25 abr 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 14.79 | 2,288,200 |
| 24 abr 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 15.07 | 1,409,200 |
| 23 abr 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 14.99 | 2,434,300 |
| 22 abr 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 14.86 | 2,834,400 |
| 19 abr 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 14.57 | 2,633,700 |
| 18 abr 2024 | 14.99 | 15.18 | 14.65 | 14.77 | 14.77 | 2,601,200 |
| 17 abr 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 14.99 | 3,289,300 |
| 16 abr 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 15.18 | 1,969,900 |
| 15 abr 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 15.20 | 2,489,800 |
| 12 abr 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 15.37 | 1,494,600 |
| 11 abr 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 15.68 | 1,704,000 |
| 10 abr 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 15.59 | 2,702,800 |
| 09 abr 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 15.92 | 3,326,400 |
| 08 abr 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 15.93 | 3,135,900 |
| 05 abr 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 15.14 | 5,300,200 |
| 04 abr 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 14.05 | 1,718,600 |
| 03 abr 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 14.06 | 1,859,200 |
| 02 abr 2024 | 14.11 | 14.13 | 13.65 | 13.91 | 13.91 | 2,701,900 |
| 01 abr 2024 | 14.17 | 14.48 | 13.90 | 14.26 | 14.26 | 3,967,300 |
| 28 mar 2024 | 14.20 | 14.35 | 13.96 | 14.12 | 14.12 | 2,475,600 |
| 27 mar 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 14.21 | 2,450,900 |
| 26 mar 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 14.52 | 2,345,500 |
| 25 mar 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 14.57 | 2,547,700 |
| 22 mar 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 14.62 | 2,470,900 |
| 21 mar 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 14.74 | 6,022,200 |
| 20 mar 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 14.06 | 4,315,700 |
| 19 mar 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 13.09 | 4,047,700 |
| 18 mar 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 12.87 | 2,232,300 |
| 15 mar 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 13.15 | 6,999,800 |
| 14 mar 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 12.48 | 3,726,700 |
| 13 mar 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 12.30 | 3,929,500 |
| 12 mar 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 11.86 | 3,031,500 |
| 11 mar 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 11.90 | 1,161,600 |
| 08 mar 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 11.93 | 1,164,300 |
| 07 mar 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 11.98 | 1,136,800 |
| 06 mar 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 11.94 | 1,723,100 |
| 05 mar 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 11.71 | 1,432,900 |
| 04 mar 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 11.75 | 1,943,800 |
| 01 mar 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 12.09 | 1,906,900 |
| 29 feb 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 12.27 | 1,519,400 |
| 28 feb 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 12.13 | 1,923,800 |
| 27 feb 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 12.19 | 1,491,100 |
| 26 feb 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 12.07 | 2,196,400 |
| 23 feb 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 11.76 | 1,153,400 |
| 22 feb 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 11.84 | 2,383,500 |
| 21 feb 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 11.92 | 2,224,900 |
| 20 feb 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 11.94 | 3,167,800 |
| 16 feb 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 12.23 | 6,308,800 |
| 15 feb 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 11.79 | 5,874,900 |
| 14 feb 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 11.11 | 4,532,300 |
| 13 feb 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 11.28 | 2,253,600 |
| 12 feb 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 11.61 | 2,780,900 |
| 09 feb 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 11.56 | 5,042,800 |
| 08 feb 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 12.02 | 4,677,200 |
| 07 feb 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 11.45 | 2,721,700 |
| 06 feb 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 11.24 | 1,949,800 |
| 05 feb 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 11.45 | 3,449,900 |
| 02 feb 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 11.34 | 2,131,900 |
| 01 feb 2024 | 11.17 | 11.49 | 11.04 | 11.45 | 11.45 | 2,369,200 |
| 31 ene 2024 | 11.56 | 11.58 | 11.03 | 11.12 | 11.12 | 2,418,000 |
| 30 ene 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 11.60 | 1,491,900 |
| 29 ene 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 11.68 | 2,666,800 |
| 26 ene 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 11.43 | 2,336,600 |
| 25 ene 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 11.28 | 3,684,300 |
| 24 ene 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 11.82 | 3,845,500 |
| 23 ene 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 11.65 | 2,410,400 |
| 22 ene 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 11.48 | 3,241,800 |
| 19 ene 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 10.93 | 2,751,400 |
| 18 ene 2024 | 10.52 | 10.80 | 10.47 | 10.73 | 10.73 | 2,071,800 |
| 17 ene 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 10.46 | 1,841,000 |
| 16 ene 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 10.74 | 2,294,600 |
| 12 ene 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 10.72 | 1,182,600 |
| 11 ene 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 10.98 | 1,567,700 |
| 10 ene 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 10.97 | 2,473,400 |
| 09 ene 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 10.79 | 2,539,300 |
| 08 ene 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 10.96 | 2,424,000 |
| 05 ene 2024 | 10.70 | 10.90 | 10.67 | 10.67 | 10.67 | 1,430,800 |
| 04 ene 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 10.73 | 1,656,100 |
| 03 ene 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 10.76 | 1,420,300 |
| 02 ene 2024 | 10.79 | 10.88 | 10.67 | 10.76 | 10.76 | 2,657,300 |
| 29 dic 2023 | 11.13 | 11.17 | 10.56 | 10.83 | 10.83 | 6,001,000 |
| 28 dic 2023 | 11.22 | 11.33 | 11.16 | 11.25 | 11.25 | 1,491,500 |
| 27 dic 2023 | 11.24 | 11.31 | 11.06 | 11.15 | 11.15 | 1,339,300 |
| 26 dic 2023 | 11.24 | 11.35 | 11.10 | 11.15 | 11.15 | 1,537,600 |
| 22 dic 2023 | 11.10 | 11.35 | 11.00 | 11.23 | 11.23 | 2,499,200 |
| 21 dic 2023 | 10.68 | 11.20 | 10.61 | 11.10 | 11.10 | 5,553,100 |
| 20 dic 2023 | 10.74 | 10.82 | 10.60 | 10.62 | 10.62 | 2,711,300 |
| 19 dic 2023 | 10.56 | 10.81 | 10.53 | 10.75 | 10.75 | 2,797,700 |
| 18 dic 2023 | 10.55 | 10.74 | 10.43 | 10.56 | 10.56 | 2,961,000 |
| 15 dic 2023 | 10.47 | 10.72 | 10.41 | 10.56 | 10.56 | 4,958,800 |
| 14 dic 2023 | 10.24 | 10.45 | 10.13 | 10.44 | 10.44 | 3,784,800 |
| 13 dic 2023 | 10.20 | 10.28 | 9.96 | 10.16 | 10.16 | 2,414,200 |
| 12 dic 2023 | 10.17 | 10.36 | 10.16 | 10.17 | 10.17 | 2,057,700 |
| 11 dic 2023 | 10.26 | 10.36 | 10.14 | 10.27 | 10.27 | 2,204,900 |
| 08 dic 2023 | 10.13 | 10.36 | 10.11 | 10.29 | 10.29 | 2,119,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.