The GEO Group, Inc.
NEW YORK - US36162J1060 - GEO
14.65USD
-53.57%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 03/05/2024 | 14.65 | -2.20% | 15.07 | 15.14 | 14.61 | 1 443 505 |
| 02/05/2024 | 14.98 | +1.63% | 14.90 | 15.08 | 14.86 | 1 471 167 |
| 01/05/2024 | 14.74 | -0.81% | 14.83 | 15.07 | 14.73 | 1 713 337 |
| 30/04/2024 | 14.86 | -1.13% | 14.98 | 15.12 | 14.85 | 1 470 159 |
| 29/04/2024 | 15.03 | +1.08% | 14.94 | 15.14 | 14.90 | 1 606 928 |
| 26/04/2024 | 14.87 | +0.54% | 14.81 | 14.97 | 14.77 | 1 210 229 |
| 25/04/2024 | 14.79 | -1.86% | 14.72 | 14.84 | 14.57 | 2 199 922 |
| 24/04/2024 | 15.07 | +0.53% | 15.19 | 15.19 | 14.94 | 1 306 797 |
| 23/04/2024 | 14.99 | +0.87% | 14.80 | 15.25 | 14.80 | 2 339 412 |
| 22/04/2024 | 14.86 | +1.99% | 14.69 | 14.98 | 14.63 | 2 242 152 |
| 19/04/2024 | 14.57 | -1.35% | 14.70 | 15.07 | 14.44 | 2 501 366 |
| 18/04/2024 | 14.77 | -1.47% | 14.99 | 15.18 | 14.65 | 2 502 010 |
| 17/04/2024 | 14.99 | -1.25% | 15.30 | 15.42 | 14.98 | 3 140 851 |
| 16/04/2024 | 15.18 | -0.13% | 15.12 | 15.45 | 15.10 | 1 887 202 |
| 15/04/2024 | 15.20 | -1.11% | 15.37 | 15.48 | 15.12 | 2 414 252 |
| 12/04/2024 | 15.37 | -1.98% | 15.58 | 15.78 | 15.33 | 1 381 531 |
| 11/04/2024 | 15.68 | +0.58% | 15.72 | 15.99 | 15.47 | 1 589 261 |
| 10/04/2024 | 15.59 | -2.07% | 15.59 | 16.01 | 15.34 | 2 623 288 |
| 09/04/2024 | 15.92 | -0.06% | 16.00 | 16.31 | 15.84 | 3 244 167 |
| 08/04/2024 | 15.93 | +5.22% | 15.25 | 15.95 | 15.07 | 3 049 772 |
| 05/04/2024 | 15.14 | +7.76% | 14.33 | 15.43 | 14.11 | 5 199 746 |
| 04/04/2024 | 14.05 | -0.07% | 14.12 | 14.42 | 13.92 | 1 678 296 |
| 03/04/2024 | 14.06 | +1.08% | 13.82 | 14.16 | 13.78 | 1 785 573 |