Mercados españoles cerrados

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,51-0,12 (-0,92%)
A partir del 12:22PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202413,6313,6313,4413,5113,51588.460
09 may 202413,6713,8313,4113,6313,632.573.000
08 may 202413,4413,6613,1813,6013,602.493.000
07 may 202413,6613,9712,9213,6313,635.864.400
06 may 202414,6614,7114,2114,4314,432.930.900
03 may 202415,0715,1414,6114,6514,651.487.300
02 may 202414,9015,0814,8614,9814,981.568.800
01 may 202414,8315,0714,7314,7414,741.795.100
30 abr 202414,9815,1214,8514,8614,861.593.200
29 abr 202414,9415,1414,9015,0315,031.695.600
26 abr 202414,8114,9714,7714,8714,871.279.600
25 abr 202414,7214,8414,5714,7914,792.288.200
24 abr 202415,1915,1914,9415,0715,071.409.200
23 abr 202414,8015,2514,8014,9914,992.434.300
22 abr 202414,6914,9814,6314,8614,862.834.400
19 abr 202414,7015,0714,4414,5714,572.633.700
18 abr 202414,9915,1814,6514,7714,772.601.200
17 abr 202415,3015,4214,9814,9914,993.289.300
16 abr 202415,1215,4515,1015,1815,181.969.900
15 abr 202415,3715,4815,1215,2015,202.489.800
12 abr 202415,5815,7815,3315,3715,371.494.600
11 abr 202415,7215,9915,4715,6815,681.704.000
10 abr 202415,5916,0115,3415,5915,592.702.800
09 abr 202416,0016,3115,8415,9215,923.326.400
08 abr 202415,2515,9515,0715,9315,933.135.900
05 abr 202414,3315,4314,1115,1415,145.300.200
04 abr 202414,1214,4213,9214,0514,051.718.600
03 abr 202413,8214,1613,7814,0614,061.859.200
02 abr 202414,1114,1313,6513,9113,912.701.900
01 abr 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 ene 202411,5611,5811,0311,1211,122.418.000
30 ene 202411,6311,8211,5711,6011,601.491.900
29 ene 202411,4311,6911,3711,6811,682.666.800
26 ene 202411,3211,5311,2811,4311,432.336.600
25 ene 202411,8211,9311,1811,2811,283.684.300
24 ene 202411,8012,2911,6611,8211,823.845.500
23 ene 202411,6811,7211,5111,6511,652.410.400
22 ene 202411,0011,5810,9711,4811,483.241.800
19 ene 202410,7810,9410,7110,9310,932.751.400
18 ene 202410,5210,8010,4710,7310,732.071.800
17 ene 202410,6410,7610,4610,4610,461.841.000
16 ene 202410,6510,8310,6410,7410,742.294.600
12 ene 202411,0711,1010,6910,7210,721.182.600
11 ene 202410,9211,0010,7010,9810,981.567.700
10 ene 202410,7611,1710,7610,9710,972.473.400
09 ene 202410,9210,9210,6210,7910,792.539.300
08 ene 202410,7210,9910,7210,9610,962.424.000
05 ene 202410,7010,9010,6710,6710,671.430.800
04 ene 202410,7910,8510,7110,7310,731.656.100
03 ene 202410,6011,0110,5310,7610,761.420.300
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...