GEO Group Inc GEO
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$30,47-0,49 (-1,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,47 | -1,58 % | $30,74 | $31,32 | $30,28 | 2,43M |
| 2026-09-29 | $30,96 | +2,45 % | $30,18 | $31,12 | $30,15 | 3,01M |
| 2026-09-28 | $30,22 | -3,20 % | $31,00 | $31,66 | $29,60 | 2,58M |
| 2026-09-25 | $31,22 | -2,32 % | $31,77 | $31,92 | $30,44 | 1,42M |
| 2026-09-24 | $31,96 | +4,38 % | $30,48 | $32,00 | $30,25 | 3,06M |
| 2026-09-23 | $30,62 | +2,96 % | $29,58 | $31,19 | $29,19 | 2,34M |
| 2026-09-22 | $29,74 | -1,69 % | $30,70 | $30,76 | $29,22 | 3,80M |
| 2026-09-21 | $30,25 | -4,75 % | $31,17 | $32,07 | $29,98 | 3,05M |
| 2026-09-18 | $31,76 | -1,18 % | $32,25 | $32,39 | $31,27 | 3,36M |
| 2026-09-17 | $32,14 | +2,26 % | $31,68 | $32,26 | $31,50 | 1,94M |
| 2026-09-16 | $31,43 | +0,54 % | $30,87 | $31,96 | $30,69 | 2,69M |
| 2026-09-15 | $31,26 | +1,33 % | $30,54 | $31,70 | $30,46 | 2,20M |
| 2026-09-14 | $30,85 | -2,03 % | $31,25 | $31,65 | $30,63 | 1,39M |
| 2026-09-11 | $31,49 | +0,35 % | $31,69 | $32,02 | $31,18 | 2,88M |
| 2026-09-10 | $31,38 | -0,73 % | $31,37 | $31,71 | $31,11 | 796,10K |
| 2026-09-09 | $31,61 | -1,34 % | $32,04 | $32,32 | $30,96 | 1,78M |
| 2026-09-08 | $32,04 | +0,85 % | $31,56 | $32,05 | $30,85 | 1,16M |
| 2026-09-04 | $31,77 | +2,88 % | $30,70 | $31,90 | $30,17 | 1,48M |
| 2026-09-03 | $30,88 | +1,05 % | $30,70 | $31,73 | $30,66 | 3,07M |
| 2026-09-02 | $30,56 | +0,10 % | $30,50 | $30,99 | $30,04 | 2,90M |
| 2026-09-01 | $30,53 | -4,02 % | $31,47 | $31,56 | $30,04 | 3,20M |
| 2026-08-31 | $31,81 | -1,46 % | $32,34 | $32,56 | $31,68 | 2,52M |
| 2026-08-28 | $32,28 | -0,98 % | $32,70 | $32,98 | $32,26 | 2,06M |
| 2026-08-27 | $32,60 | -0,52 % | $32,57 | $32,76 | $31,92 | 1,56M |
| 2026-08-26 | $32,77 | +1,90 % | $32,19 | $33,04 | $31,91 | 1,76M |
| 2026-08-25 | $32,16 | -0,06 % | $32,13 | $32,30 | $31,68 | 1,97M |
| 2026-08-24 | $32,18 | -1,62 % | $32,80 | $33,15 | $32,06 | 1,52M |
| 2026-08-21 | $32,71 | +3,12 % | $32,00 | $32,92 | $31,57 | 2,80M |
| 2026-08-20 | $31,72 | +3,39 % | $30,64 | $32,13 | $30,64 | 3,76M |
| 2026-08-19 | $30,68 | -0,74 % | $31,06 | $31,17 | $30,08 | 3,23M |
| 2026-08-18 | $30,91 | -0,77 % | $30,96 | $31,33 | $30,62 | 2,00M |
| 2026-08-17 | $31,15 | -0,22 % | $31,33 | $31,80 | $31,02 | 1,47M |
| 2026-08-14 | $31,22 | +2,80 % | $30,15 | $31,24 | $30,01 | 1,89M |
| 2026-08-13 | $30,37 | -3,43 % | $31,55 | $31,68 | $30,32 | 2,16M |
| 2026-08-12 | $31,45 | -0,94 % | $31,82 | $32,13 | $30,94 | 1,84M |
| 2026-08-11 | $31,75 | +3,56 % | $30,72 | $32,62 | $30,29 | 2,24M |
| 2026-08-10 | $30,66 | -0,10 % | $30,75 | $32,25 | $30,51 | 2,19M |
| 2026-08-07 | $30,69 | +1,82 % | $30,05 | $31,21 | $29,94 | 1,58M |
| 2026-08-06 | $30,14 | -4,07 % | $31,22 | $32,03 | $28,89 | 2,96M |
| 2026-08-05 | $31,42 | +0,42 % | $31,71 | $32,11 | $30,55 | 2,78M |
| 2026-08-04 | $31,29 | -0,16 % | $31,35 | $31,67 | $31,14 | 1,06M |
| 2026-08-03 | $31,34 | +1,46 % | $30,51 | $31,77 | $30,38 | 1,03M |
| 2026-07-31 | $30,89 | +0,72 % | $31,13 | $31,17 | $30,43 | 914,70K |
| 2026-07-30 | $30,67 | +2,40 % | $30,08 | $30,84 | $29,83 | 1,03M |
| 2026-07-29 | $29,95 | -2,57 % | $31,13 | $31,19 | $29,87 | 1,62M |
| 2026-07-28 | $30,74 | -0,61 % | $31,04 | $31,10 | $30,55 | 919,20K |
| 2026-07-27 | $30,93 | +0,03 % | $31,10 | $31,20 | $30,43 | 1,26M |
| 2026-07-24 | $30,92 | -0,48 % | $31,33 | $32,02 | $30,57 | 1,48M |
| 2026-07-23 | $31,07 | -0,86 % | $30,81 | $31,24 | $30,43 | 1,36M |
| 2026-07-22 | $31,34 | +0,35 % | $31,22 | $31,61 | $30,85 | 1,08M |
| 2026-07-21 | $31,23 | +2,06 % | $30,99 | $31,48 | $30,53 | 1,39M |
| 2026-07-20 | $30,60 | +3,87 % | $29,49 | $30,85 | $29,49 | 2,13M |
| 2026-07-17 | $29,46 | -0,54 % | $29,27 | $29,53 | $28,99 | 1,99M |
| 2026-07-16 | $29,62 | -0,67 % | $29,87 | $30,24 | $29,43 | 1,64M |
| 2026-07-15 | $29,82 | +0,13 % | $29,75 | $30,08 | $29,40 | 1,62M |
| 2026-07-14 | $29,78 | -1,52 % | $30,40 | $30,50 | $29,76 | 1,07M |
| 2026-07-13 | $30,24 | -0,75 % | $30,65 | $30,94 | $29,78 | 1,22M |
| 2026-07-10 | $30,47 | +1,36 % | $30,04 | $30,47 | $29,75 | 996,00K |
| 2026-07-09 | $30,06 | +1,38 % | $29,86 | $30,32 | $29,73 | 1,56M |
| 2026-07-08 | $29,65 | +2,14 % | $28,83 | $30,13 | $28,49 | 2,33M |
| 2026-07-07 | $29,03 | -2,32 % | $29,87 | $30,41 | $28,92 | 2,78M |
| 2026-07-06 | $29,72 | -1,75 % | $32,12 | $32,25 | $29,17 | 3,51M |
| 2026-07-02 | $30,25 | -0,26 % | $30,53 | $30,64 | $29,77 | 1,43M |
| 2026-07-01 | $30,33 | +2,64 % | $29,77 | $30,68 | $29,65 | 1,62M |
| 2026-06-30 | $29,55 | +0,31 % | $29,43 | $29,94 | $28,85 | 1,89M |
| 2026-06-29 | $29,46 | -2,96 % | $30,50 | $30,58 | $29,22 | 2,28M |
| 2026-06-26 | $30,36 | +3,51 % | $29,89 | $30,58 | $29,63 | 5,19M |
| 2026-06-25 | $29,33 | -0,17 % | $29,53 | $29,82 | $28,94 | 1,29M |
| 2026-06-24 | $29,38 | -1,94 % | $29,99 | $30,19 | $29,14 | 2,10M |
| 2026-06-23 | $29,96 | +0,98 % | $29,48 | $30,40 | $29,09 | 2,97M |
| 2026-06-22 | $29,67 | +1,33 % | $29,40 | $30,08 | $29,23 | 3,01M |
| 2026-06-18 | $29,28 | +1,46 % | $28,94 | $29,37 | $28,39 | 3,55M |
| 2026-06-17 | $28,86 | +0,80 % | $28,98 | $29,64 | $28,58 | 1,98M |
| 2026-06-16 | $28,63 | +0,32 % | $28,50 | $28,88 | $27,56 | 3,59M |
| 2026-06-15 | $28,54 | +0,35 % | $28,14 | $28,76 | $27,77 | 2,05M |
| 2026-06-12 | $28,44 | -0,63 % | $28,57 | $28,82 | $27,88 | 1,82M |
| 2026-06-11 | $28,62 | +1,71 % | $28,23 | $28,89 | $27,79 | 1,81M |
| 2026-06-10 | $28,14 | +4,11 % | $27,22 | $28,50 | $26,66 | 2,92M |
| 2026-06-09 | $27,03 | +1,31 % | $26,84 | $27,18 | $26,06 | 3,28M |
| 2026-06-08 | $26,68 | +5,41 % | $25,32 | $26,81 | $25,15 | 2,74M |
| 2026-06-05 | $25,31 | +0,64 % | $24,93 | $25,70 | $24,93 | 1,65M |
| 2026-06-04 | $25,15 | +6,57 % | $23,74 | $25,27 | $23,73 | 1,54M |
| 2026-06-03 | $23,60 | +0,94 % | $23,11 | $23,64 | $23,00 | 1,09M |
| 2026-06-02 | $23,38 | +0,17 % | $23,23 | $23,57 | $22,96 | 1,77M |
| 2026-06-01 | $23,34 | +2,96 % | $22,67 | $23,62 | $22,67 | 1,48M |
| 2026-05-29 | $22,67 | -1,90 % | $22,81 | $23,08 | $22,57 | 2,22M |
| 2026-05-28 | $23,11 | +1,99 % | $22,50 | $23,18 | $22,45 | 1,08M |
| 2026-05-27 | $22,66 | -0,09 % | $22,79 | $23,02 | $22,36 | 1,41M |
| 2026-05-26 | $22,68 | -3,57 % | $23,27 | $23,49 | $22,29 | 2,13M |
| 2026-05-22 | $23,52 | +1,77 % | $23,08 | $23,82 | $23,08 | 1,29M |