U.S. markets open in 7 hours 12 minutes
F S&P 500
4,586.25 -3.25 (-0.07%) F Dow Jones
36,172.00 +6.00 (+0.02%) F Nasdaq
16,009.25 -29.50 (-0.18%) E-mini Russell 2000 Index Futur
1,870.90 +1.20 (+0.06%) Petróleo
70.68 +1.34 (+1.93%) Oro
2,046.20 -0.20 (-0.01%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 9.88 | 10.22 | 9.88 | 10.08 | 10.08 | 2,109,500 |
| 06 dic 2023 | 10.13 | 10.26 | 9.85 | 9.93 | 9.93 | 1,817,200 |
| 05 dic 2023 | 9.96 | 10.20 | 9.81 | 10.10 | 10.10 | 1,594,800 |
| 04 dic 2023 | 10.25 | 10.25 | 9.77 | 9.93 | 9.93 | 2,260,700 |
| 01 dic 2023 | 10.13 | 10.39 | 9.98 | 10.25 | 10.25 | 1,943,000 |
| 30 nov 2023 | 10.45 | 10.59 | 10.05 | 10.15 | 10.15 | 2,574,500 |
| 29 nov 2023 | 10.44 | 10.65 | 10.27 | 10.58 | 10.58 | 2,675,500 |
| 28 nov 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 10.40 | 3,196,500 |
| 27 nov 2023 | 9.83 | 10.30 | 9.82 | 10.28 | 10.28 | 3,227,400 |
| 24 nov 2023 | 9.75 | 9.92 | 9.74 | 9.89 | 9.89 | 920,900 |
| 22 nov 2023 | 9.38 | 9.80 | 9.38 | 9.78 | 9.78 | 1,716,900 |
| 21 nov 2023 | 9.54 | 9.62 | 9.34 | 9.34 | 9.34 | 1,585,200 |
| 20 nov 2023 | 9.56 | 9.69 | 9.47 | 9.63 | 9.63 | 1,678,500 |
| 17 nov 2023 | 9.58 | 9.67 | 9.44 | 9.56 | 9.56 | 1,534,600 |
| 16 nov 2023 | 9.52 | 9.62 | 9.44 | 9.52 | 9.52 | 1,541,900 |
| 15 nov 2023 | 9.58 | 9.76 | 9.39 | 9.52 | 9.52 | 2,159,800 |
| 14 nov 2023 | 9.48 | 9.63 | 9.36 | 9.59 | 9.59 | 4,185,200 |
| 13 nov 2023 | 9.30 | 9.32 | 9.14 | 9.30 | 9.30 | 1,258,600 |
| 10 nov 2023 | 9.23 | 9.40 | 9.09 | 9.34 | 9.34 | 1,863,000 |
| 09 nov 2023 | 9.29 | 9.41 | 9.15 | 9.19 | 9.19 | 1,853,300 |
| 08 nov 2023 | 9.49 | 9.58 | 9.18 | 9.27 | 9.27 | 2,854,100 |
| 07 nov 2023 | 8.38 | 9.55 | 8.33 | 9.44 | 9.44 | 7,108,100 |
| 06 nov 2023 | 9.03 | 9.03 | 8.77 | 8.95 | 8.95 | 2,283,800 |
| 03 nov 2023 | 9.28 | 9.41 | 9.02 | 9.04 | 9.04 | 2,161,700 |
| 02 nov 2023 | 9.03 | 9.20 | 8.96 | 9.10 | 9.10 | 1,826,600 |
| 01 nov 2023 | 8.76 | 9.00 | 8.75 | 8.96 | 8.96 | 1,603,900 |
| 31 oct 2023 | 8.69 | 8.79 | 8.61 | 8.74 | 8.74 | 1,324,600 |
| 30 oct 2023 | 8.90 | 8.96 | 8.64 | 8.75 | 8.75 | 1,432,600 |
| 27 oct 2023 | 9.05 | 9.09 | 8.77 | 8.80 | 8.80 | 1,757,700 |
| 26 oct 2023 | 8.92 | 9.27 | 8.92 | 9.12 | 9.12 | 3,082,600 |
| 25 oct 2023 | 8.95 | 9.19 | 8.82 | 8.91 | 8.91 | 2,905,100 |
| 24 oct 2023 | 8.55 | 9.04 | 8.55 | 9.03 | 9.03 | 3,503,900 |
| 23 oct 2023 | 8.41 | 8.70 | 8.41 | 8.58 | 8.58 | 2,591,700 |
| 20 oct 2023 | 8.30 | 8.61 | 8.20 | 8.48 | 8.48 | 2,696,000 |
| 19 oct 2023 | 8.42 | 8.49 | 8.31 | 8.31 | 8.31 | 2,309,200 |
| 18 oct 2023 | 8.44 | 8.46 | 8.26 | 8.41 | 8.41 | 1,879,900 |
| 17 oct 2023 | 8.73 | 8.83 | 8.55 | 8.56 | 8.56 | 1,721,000 |
| 16 oct 2023 | 8.47 | 8.90 | 8.47 | 8.79 | 8.79 | 1,852,600 |
| 13 oct 2023 | 8.91 | 9.03 | 8.39 | 8.48 | 8.48 | 2,563,300 |
| 12 oct 2023 | 8.82 | 8.99 | 8.74 | 8.85 | 8.85 | 1,738,100 |
| 11 oct 2023 | 8.69 | 8.90 | 8.58 | 8.85 | 8.85 | 1,888,300 |
| 10 oct 2023 | 8.80 | 8.91 | 8.63 | 8.71 | 8.71 | 2,112,200 |
| 09 oct 2023 | 8.60 | 8.85 | 8.55 | 8.80 | 8.80 | 2,341,900 |
| 06 oct 2023 | 8.32 | 8.73 | 8.21 | 8.58 | 8.58 | 3,671,500 |
| 05 oct 2023 | 8.00 | 8.40 | 8.00 | 8.38 | 8.38 | 3,094,200 |
| 04 oct 2023 | 8.25 | 8.27 | 7.92 | 8.09 | 8.09 | 2,376,700 |
| 03 oct 2023 | 8.51 | 8.74 | 8.16 | 8.21 | 8.21 | 3,705,100 |
| 02 oct 2023 | 8.58 | 8.87 | 8.40 | 8.60 | 8.60 | 4,981,000 |
| 29 sept 2023 | 8.01 | 8.46 | 8.01 | 8.18 | 8.18 | 4,487,500 |
| 28 sept 2023 | 7.84 | 7.94 | 7.73 | 7.91 | 7.91 | 1,946,500 |
| 27 sept 2023 | 7.70 | 8.16 | 7.70 | 7.87 | 7.87 | 4,139,800 |
| 26 sept 2023 | 7.53 | 7.65 | 7.46 | 7.56 | 7.56 | 1,207,800 |
| 25 sept 2023 | 7.53 | 7.62 | 7.50 | 7.53 | 7.53 | 739,800 |
| 22 sept 2023 | 7.77 | 7.84 | 7.58 | 7.58 | 7.58 | 1,229,800 |
| 21 sept 2023 | 7.41 | 7.74 | 7.38 | 7.68 | 7.68 | 1,570,800 |
| 20 sept 2023 | 7.47 | 7.60 | 7.47 | 7.48 | 7.48 | 2,981,600 |
| 19 sept 2023 | 7.40 | 7.47 | 7.33 | 7.44 | 7.44 | 1,091,300 |
| 18 sept 2023 | 7.57 | 7.57 | 7.34 | 7.37 | 7.37 | 1,257,200 |
| 15 sept 2023 | 7.45 | 7.64 | 7.38 | 7.57 | 7.57 | 3,977,000 |
| 14 sept 2023 | 7.27 | 7.51 | 7.25 | 7.49 | 7.49 | 2,128,500 |
| 13 sept 2023 | 7.13 | 7.25 | 7.09 | 7.15 | 7.15 | 1,960,800 |
| 12 sept 2023 | 7.29 | 7.40 | 7.10 | 7.16 | 7.16 | 2,819,200 |
| 11 sept 2023 | 7.10 | 7.59 | 7.01 | 7.22 | 7.22 | 6,305,400 |
| 08 sept 2023 | 7.37 | 7.39 | 7.04 | 7.06 | 7.06 | 2,011,000 |
| 07 sept 2023 | 7.40 | 7.46 | 7.26 | 7.36 | 7.36 | 1,317,100 |
| 06 sept 2023 | 7.31 | 7.48 | 7.29 | 7.39 | 7.39 | 1,690,900 |
| 05 sept 2023 | 7.34 | 7.36 | 7.10 | 7.31 | 7.31 | 1,893,800 |
| 01 sept 2023 | 7.26 | 7.43 | 7.25 | 7.41 | 7.41 | 1,502,200 |
| 31 ago 2023 | 7.32 | 7.39 | 7.23 | 7.24 | 7.24 | 1,215,900 |
| 30 ago 2023 | 7.08 | 7.35 | 7.06 | 7.32 | 7.32 | 1,536,800 |
| 29 ago 2023 | 7.02 | 7.13 | 7.00 | 7.08 | 7.08 | 1,579,700 |
| 28 ago 2023 | 6.95 | 7.07 | 6.95 | 7.02 | 7.02 | 1,436,600 |
| 25 ago 2023 | 7.11 | 7.20 | 6.94 | 6.95 | 6.95 | 2,837,000 |
| 24 ago 2023 | 7.14 | 7.24 | 7.09 | 7.11 | 7.11 | 1,737,800 |
| 23 ago 2023 | 7.16 | 7.27 | 7.10 | 7.14 | 7.14 | 1,736,200 |
| 22 ago 2023 | 7.29 | 7.32 | 7.07 | 7.12 | 7.12 | 2,298,500 |
| 21 ago 2023 | 7.10 | 7.26 | 7.08 | 7.24 | 7.24 | 1,919,000 |
| 18 ago 2023 | 7.05 | 7.21 | 7.04 | 7.13 | 7.13 | 1,311,400 |
| 17 ago 2023 | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | 1,813,300 |
| 16 ago 2023 | 7.27 | 7.32 | 7.10 | 7.10 | 7.10 | 1,479,900 |
| 15 ago 2023 | 7.32 | 7.50 | 7.25 | 7.28 | 7.28 | 1,714,300 |
| 14 ago 2023 | 7.33 | 7.43 | 7.20 | 7.35 | 7.35 | 2,206,900 |
| 11 ago 2023 | 7.46 | 7.55 | 7.30 | 7.40 | 7.40 | 2,383,400 |
| 10 ago 2023 | 7.47 | 7.74 | 7.32 | 7.42 | 7.42 | 3,059,600 |
| 09 ago 2023 | 7.21 | 7.62 | 7.11 | 7.41 | 7.41 | 4,380,900 |
| 08 ago 2023 | 7.18 | 7.43 | 7.13 | 7.28 | 7.28 | 5,566,500 |
| 07 ago 2023 | 7.25 | 7.34 | 7.09 | 7.21 | 7.21 | 2,174,000 |
| 04 ago 2023 | 7.20 | 7.35 | 7.15 | 7.21 | 7.21 | 1,203,200 |
| 03 ago 2023 | 7.15 | 7.25 | 7.11 | 7.19 | 7.19 | 1,338,400 |
| 02 ago 2023 | 7.35 | 7.35 | 7.18 | 7.25 | 7.25 | 1,360,700 |
| 01 ago 2023 | 7.43 | 7.47 | 7.32 | 7.43 | 7.43 | 1,208,500 |
| 31 jul 2023 | 7.44 | 7.61 | 7.39 | 7.47 | 7.47 | 1,786,600 |
| 28 jul 2023 | 7.42 | 7.48 | 7.37 | 7.44 | 7.44 | 1,091,200 |
| 27 jul 2023 | 7.46 | 7.53 | 7.31 | 7.37 | 7.37 | 1,724,900 |
| 26 jul 2023 | 7.30 | 7.56 | 7.27 | 7.45 | 7.45 | 1,717,900 |
| 25 jul 2023 | 7.26 | 7.33 | 7.19 | 7.32 | 7.32 | 1,737,400 |
| 24 jul 2023 | 7.06 | 7.29 | 7.06 | 7.29 | 7.29 | 1,739,500 |
| 21 jul 2023 | 7.18 | 7.18 | 6.99 | 7.05 | 7.05 | 1,810,900 |
| 20 jul 2023 | 7.20 | 7.21 | 7.04 | 7.12 | 7.12 | 2,013,900 |
| 19 jul 2023 | 7.24 | 7.30 | 7.09 | 7.15 | 7.15 | 3,029,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.