Italia markets close in 4 hours 14 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,63-0,80 (-5,54%)
Alla chiusura: 04:00PM EDT
13,36 -0,27 (-1,98%)
Preborsa: 06:48AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202413,6613,9712,9213,6313,635.862.500
06 mag 202414,6614,7114,2114,4314,432.930.900
03 mag 202415,0715,1414,6114,6514,651.487.300
02 mag 202414,9015,0814,8614,9814,981.568.800
01 mag 202414,8315,0714,7314,7414,741.795.100
30 apr 202414,9815,1214,8514,8614,861.593.200
29 apr 202414,9415,1414,9015,0315,031.695.600
26 apr 202414,8114,9714,7714,8714,871.279.600
25 apr 202414,7214,8414,5714,7914,792.288.200
24 apr 202415,1915,1914,9415,0715,071.409.200
23 apr 202414,8015,2514,8014,9914,992.434.300
22 apr 202414,6914,9814,6314,8614,862.834.400
19 apr 202414,7015,0714,4414,5714,572.633.700
18 apr 202414,9915,1814,6514,7714,772.601.200
17 apr 202415,3015,4214,9814,9914,993.289.300
16 apr 202415,1215,4515,1015,1815,181.969.900
15 apr 202415,3715,4815,1215,2015,202.489.800
12 apr 202415,5815,7815,3315,3715,371.494.600
11 apr 202415,7215,9915,4715,6815,681.704.000
10 apr 202415,5916,0115,3415,5915,592.702.800
09 apr 202416,0016,3115,8415,9215,923.326.400
08 apr 202415,2515,9515,0715,9315,933.135.900
05 apr 202414,3315,4314,1115,1415,145.300.200
04 apr 202414,1214,4213,9214,0514,051.718.600
03 apr 202413,8214,1613,7814,0614,061.859.200
02 apr 202414,1114,1313,6513,9113,912.701.900
01 apr 202414,1714,4813,9014,2614,263.967.300
28 mar 202414,2014,3513,9614,1214,122.475.600
27 mar 202414,6014,6214,1214,2114,212.450.900
26 mar 202414,6014,9514,5014,5214,522.345.500
25 mar 202414,6514,8114,5214,5714,572.547.700
22 mar 202414,7614,8114,5014,6214,622.470.900
21 mar 202414,1514,7614,0914,7414,746.022.200
20 mar 202413,0714,0913,0214,0614,064.315.700
19 mar 202412,7413,2812,7013,0913,094.047.700
18 mar 202413,0013,0412,6612,8712,872.232.300
15 mar 202412,6213,2112,6013,1513,156.999.800
14 mar 202412,6112,6812,3412,4812,483.726.700
13 mar 202411,9512,5911,9212,3012,303.929.500
12 mar 202412,0012,0511,7711,8611,863.031.500
11 mar 202411,8311,9811,7511,9011,901.161.600
08 mar 202412,0012,0211,7511,9311,931.164.300
07 mar 202411,9912,0211,8511,9811,981.136.800
06 mar 202411,8612,0211,7711,9411,941.723.100
05 mar 202411,6611,8611,5011,7111,711.432.900
04 mar 202412,0112,1211,7111,7511,751.943.800
01 mar 202412,3212,4011,9612,0912,091.906.900
29 feb 202412,2712,3212,0512,2712,271.519.400
28 feb 202412,1112,5312,0412,1312,131.923.800
27 feb 202412,1312,2512,0412,1912,191.491.100
26 feb 202411,7612,2011,7212,0712,072.196.400
23 feb 202411,8511,8911,7111,7611,761.153.400
22 feb 202411,9212,0511,6411,8411,842.383.500
21 feb 202411,9212,0611,7311,9211,922.224.900
20 feb 202411,9512,1011,6811,9411,943.167.800
16 feb 202411,7412,4811,6612,2312,236.308.800
15 feb 202412,1212,2211,1011,7911,795.874.900
14 feb 202411,4011,4811,0111,1111,114.532.300
13 feb 202411,3311,6411,2611,2811,282.253.600
12 feb 202411,5611,7211,4611,6111,612.780.900
09 feb 202412,0312,2411,4011,5611,565.042.800
08 feb 202411,4212,1911,2612,0212,024.677.200
07 feb 202411,4911,8211,3911,4511,452.721.700
06 feb 202411,4011,4811,2011,2411,241.949.800
05 feb 202411,4711,7911,1311,4511,453.449.900
02 feb 202411,4011,5311,2411,3411,342.131.900
01 feb 202411,1711,4911,0411,4511,452.369.200
31 gen 202411,5611,5811,0311,1211,122.418.000
30 gen 202411,6311,8211,5711,6011,601.491.900
29 gen 202411,4311,6911,3711,6811,682.666.800
26 gen 202411,3211,5311,2811,4311,432.336.600
25 gen 202411,8211,9311,1811,2811,283.684.300
24 gen 202411,8012,2911,6611,8211,823.845.500
23 gen 202411,6811,7211,5111,6511,652.410.400
22 gen 202411,0011,5810,9711,4811,483.241.800
19 gen 202410,7810,9410,7110,9310,932.751.400
18 gen 202410,5210,8010,4710,7310,732.071.800
17 gen 202410,6410,7610,4610,4610,461.841.000
16 gen 202410,6510,8310,6410,7410,742.294.600
12 gen 202411,0711,1010,6910,7210,721.182.600
11 gen 202410,9211,0010,7010,9810,981.567.700
10 gen 202410,7611,1710,7610,9710,972.473.400
09 gen 202410,9210,9210,6210,7910,792.539.300
08 gen 202410,7210,9910,7210,9610,962.424.000
05 gen 202410,7010,9010,6710,6710,671.430.800
04 gen 202410,7910,8510,7110,7310,731.656.100
03 gen 202410,6011,0110,5310,7610,761.420.300
02 gen 202410,7910,8810,6710,7610,762.657.300
29 dic 202311,1311,1710,5610,8310,836.001.000
28 dic 202311,2211,3311,1611,2511,251.491.500
27 dic 202311,2411,3111,0611,1511,151.339.300
26 dic 202311,2411,3511,1011,1511,151.537.600
22 dic 202311,1011,3511,0011,2311,232.499.200
21 dic 202310,6811,2010,6111,1011,105.553.100
20 dic 202310,7410,8210,6010,6210,622.711.300
19 dic 202310,5610,8110,5310,7510,752.797.700
18 dic 202310,5510,7410,4310,5610,562.961.000
15 dic 202310,4710,7210,4110,5610,564.958.800
14 dic 202310,2410,4510,1310,4410,443.784.800
13 dic 202310,2010,289,9610,1610,162.414.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...