XNYS
Datos históricos de The GEO Group, Inc.
The GEO Group, Inc. · GEO
$30.57
▼ -0.56 (-1.80%)
Última operación · 10/10/2026, 18:36:10 UTC
- Variación en el periodo
- +75.98%
- Máximo
- US$33.17
- 5 de octubre de 2026
- Mínimo
- US$12.51
- 20 de febrero de 2026
- Volumen medio diario
- 2.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.50 | 31.54 | 30.50 | 31.13 | +0.55% | 1.67 M |
| 8 oct 2026 | 30.60 | 31.01 | 29.54 | 30.96 | +1.44% | 3.99 M |
| 7 oct 2026 | 29.70 | 30.96 | 29.56 | 30.52 | +1.94% | 2.71 M |
| 6 oct 2026 | 32.20 | 32.59 | 29.62 | 29.94 | −7.42% | 5.89 M |
| 5 oct 2026 | 32.90 | 33.17 | 31.67 | 32.34 | +3.13% | 4.64 M |
| 2 oct 2026 | 31.03 | 31.92 | 30.91 | 31.36 | +1.85% | 2.72 M |
| 1 oct 2026 | 30.19 | 31.41 | 30.19 | 30.79 | +1.05% | 2.9 M |
| 30 sep 2026 | 30.74 | 31.32 | 30.28 | 30.47 | −1.58% | 2.43 M |
| 29 sep 2026 | 30.18 | 31.12 | 30.15 | 30.96 | +2.45% | 3.01 M |
| 28 sep 2026 | 31.00 | 31.66 | 29.60 | 30.22 | −3.20% | 2.59 M |
| 25 sep 2026 | 31.77 | 31.92 | 30.44 | 31.22 | −2.32% | 1.42 M |
| 24 sep 2026 | 30.48 | 32.00 | 30.25 | 31.96 | +4.38% | 3.06 M |
| 23 sep 2026 | 29.58 | 31.19 | 29.19 | 30.62 | +2.96% | 2.34 M |
| 22 sep 2026 | 30.70 | 30.76 | 29.22 | 29.74 | −1.69% | 3.8 M |
| 21 sep 2026 | 31.17 | 32.07 | 29.98 | 30.25 | −4.75% | 3.05 M |
| 18 sep 2026 | 32.25 | 32.39 | 31.27 | 31.76 | −1.18% | 3.36 M |
| 17 sep 2026 | 31.68 | 32.26 | 31.50 | 32.14 | +2.26% | 1.94 M |
| 16 sep 2026 | 30.87 | 31.96 | 30.69 | 31.43 | +0.54% | 2.69 M |
| 15 sep 2026 | 30.54 | 31.70 | 30.46 | 31.26 | +1.33% | 2.2 M |
| 14 sep 2026 | 31.25 | 31.65 | 30.63 | 30.85 | −2.03% | 1.39 M |
| 11 sep 2026 | 31.69 | 32.02 | 31.18 | 31.49 | +0.35% | 2.88 M |
| 10 sep 2026 | 31.37 | 31.71 | 31.11 | 31.38 | −0.73% | 797,264.836 |
| 9 sep 2026 | 32.04 | 32.32 | 30.96 | 31.61 | −1.34% | 1.78 M |
| 8 sep 2026 | 31.56 | 32.05 | 30.85 | 32.04 | +0.85% | 1.16 M |
| 4 sep 2026 | 30.70 | 31.90 | 30.17 | 31.77 | +2.88% | 1.48 M |
| 3 sep 2026 | 30.70 | 31.73 | 30.66 | 30.88 | +1.05% | 3.07 M |
| 2 sep 2026 | 30.50 | 30.99 | 30.04 | 30.56 | +0.10% | 2.9 M |
| 1 sep 2026 | 31.47 | 31.56 | 30.04 | 30.53 | −4.02% | 3.2 M |
| 31 ago 2026 | 32.34 | 32.56 | 31.68 | 31.81 | −1.46% | 2.52 M |
| 28 ago 2026 | 32.70 | 32.98 | 32.26 | 32.28 | −0.98% | 2.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.