U.S. markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.41+0.09 (+0.68%)
Al cierre: 04:00PM EDT
13.30 -0.11 (-0.81%)
Fuera de horario: 06:51PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202413.5013.5213.2013.4113.411,445,200
03 oct 202412.9513.4312.8613.3213.321,890,800
02 oct 202412.8113.0812.8013.0413.041,254,100
01 oct 202412.7513.0012.5412.8312.831,310,800
30 sept 202412.6413.3612.6212.8512.852,773,500
27 sept 202412.8512.9412.5812.7112.711,516,700
26 sept 202412.6012.8512.5512.7112.711,573,200
25 sept 202412.7012.8112.4112.4312.431,050,900
24 sept 202412.6612.8512.6512.6812.681,241,100
23 sept 202412.4812.6912.3912.6212.621,752,200
20 sept 202412.3812.6712.2912.3712.373,395,000
19 sept 202413.0113.0112.4112.4912.492,253,300
18 sept 202412.9013.0012.5012.5112.511,552,500
17 sept 202413.2613.2812.8012.8412.841,689,300
16 sept 202413.0113.2912.9813.1213.121,308,200
13 sept 202412.6512.9712.4212.9612.961,562,600
12 sept 202412.6112.8312.5312.6112.611,340,200
11 sept 202412.5112.7311.7512.5512.555,043,700
10 sept 202413.5213.5913.2113.4713.472,201,000
09 sept 202413.4013.7213.0913.4513.453,382,700
06 sept 202413.1713.3312.9813.1313.131,514,100
05 sept 202413.0913.4412.9713.2313.231,418,300
04 sept 202413.1713.2412.8713.0713.071,540,800
03 sept 202413.6813.7413.0813.2113.211,683,300
30 ago 202413.6713.8713.6013.8713.871,599,200
29 ago 202413.6213.6913.3413.5513.551,291,900
28 ago 202413.3013.6013.2613.5613.561,141,300
27 ago 202413.5313.6013.2813.3013.301,443,400
26 ago 202414.1614.2313.6213.6513.651,768,200
23 ago 202413.7414.2513.6614.2214.221,465,700
22 ago 202413.7313.9413.5913.7013.701,222,200
21 ago 202413.4513.9713.4313.7313.732,229,400
20 ago 202413.1713.5813.1413.4213.421,761,000
19 ago 202413.0713.2712.9213.2213.221,234,300
16 ago 202413.0713.2812.9313.0213.021,080,400
15 ago 202413.2713.3212.6913.1113.112,262,700
14 ago 202413.0113.3512.7713.0813.082,992,700
13 ago 202412.7112.7612.2012.3112.311,780,400
12 ago 202412.2612.7912.1812.6912.692,925,500
09 ago 202412.4512.5612.0512.2212.222,510,600
08 ago 202412.3412.5312.1112.4612.462,352,300
07 ago 202413.0013.0711.8312.1212.125,740,400
06 ago 202412.5313.1212.5012.8312.832,535,900
05 ago 202412.3112.8412.0112.5312.534,618,300
02 ago 202413.4113.6513.1413.2413.242,387,500
01 ago 202414.4514.4713.7413.7713.773,042,900
31 jul 202414.7114.7914.3114.5014.502,405,500
30 jul 202415.2115.3014.3014.4714.472,918,800
29 jul 202415.8015.8415.0215.0615.062,395,700
26 jul 202415.6115.8615.5615.6815.681,454,900
25 jul 202415.6515.8015.3015.3715.371,935,800
24 jul 202416.2016.4215.5415.6115.612,098,200
23 jul 202416.1416.4816.0116.4516.451,677,100
22 jul 202415.8416.4715.7616.2016.202,520,100
19 jul 202416.6816.8116.3016.3416.342,456,100
18 jul 202417.1717.4116.5016.7116.712,419,300
17 jul 202417.4918.0517.1517.2217.224,141,900
16 jul 202417.4918.0117.3417.9617.963,099,000
15 jul 202417.5517.8017.1117.4317.436,979,500
12 jul 202415.7016.3115.6415.9415.942,459,200
11 jul 202415.4215.6614.9215.5715.572,183,900
10 jul 202415.0715.4514.9815.1115.111,771,200
09 jul 202415.0615.1014.8614.9714.971,636,700
08 jul 202414.8915.0814.7215.0615.061,544,900
05 jul 202414.8015.0114.5814.8314.831,773,800
03 jul 202415.2915.3714.6714.9914.991,832,000
02 jul 202415.0415.4514.8715.2915.292,786,600
01 jul 202414.4015.5714.1515.0315.034,522,600
28 jun 202414.2714.5013.9614.3614.365,869,600
27 jun 202413.0813.6013.0713.5113.511,863,100
26 jun 202413.3314.0313.1813.2613.263,933,900
25 jun 202412.8513.3412.7713.3313.331,736,000
24 jun 202412.6612.9412.5512.8412.841,608,700
21 jun 202412.6912.7712.5112.5612.564,099,800
20 jun 202412.8012.9412.6412.6712.671,889,200
18 jun 202413.1013.2112.8012.8512.851,288,000
17 jun 202413.0113.1012.7413.1013.101,565,300
14 jun 202413.0513.3713.0013.0513.051,567,300
13 jun 202412.7513.1912.7313.1113.111,691,800
12 jun 202413.6313.7012.7412.8012.802,938,900
11 jun 202413.4013.4812.7713.4413.443,728,700
10 jun 202414.2014.2013.6413.6813.681,823,400
07 jun 202413.9213.9213.7213.7913.791,115,000
06 jun 202414.0314.3613.9013.9313.931,562,500
05 jun 202414.9815.0614.2114.2314.233,000,500
04 jun 202414.9915.4014.9215.0915.092,856,200
03 jun 202414.6315.3614.6314.9714.973,617,200
31 may 202414.1414.5514.1114.5414.541,767,600
30 may 202413.7814.2913.7814.1414.142,112,300
29 may 202413.7813.8713.6013.6813.681,222,800
28 may 202414.0214.0813.7213.9013.901,419,000
24 may 202413.7014.0013.6513.9213.921,203,000
23 may 202414.2814.2813.7113.8913.891,526,500
22 may 202413.8314.2313.8314.2014.202,283,700
21 may 202413.5813.8813.5013.8413.841,677,900
20 may 202413.4813.6713.4213.5813.581,925,100
17 may 202413.2913.5713.2413.4213.422,290,800
16 may 202412.7213.5612.7013.2313.233,067,000
15 may 202413.1013.1612.5212.7112.713,911,300
14 may 202413.1413.2412.9613.1213.123,017,100
*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...