The GEO Group Inc (GEO)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
862.431 |
0,00%
|
17,63
|
17,15
|
18,05
|
17,22
|
17/07/2024 |
862.431 |
-4,12%
|
17,63
|
17,15
|
18,05
|
17,22
|
16/07/2024 |
893.086 |
3,04%
|
17,49
|
17,36
|
18,01
|
17,96
|
15/07/2024 |
1.800.033 |
9,35%
|
17,37
|
17,11
|
17,79
|
17,43
|
12/07/2024 |
784.441 |
2,38%
|
15,71
|
15,64
|
16,305
|
15,94
|
11/07/2024 |
953.047 |
3,04%
|
15,42
|
14,92
|
15,66
|
15,57
|
10/07/2024 |
485.430 |
0,94%
|
15,07
|
14,99
|
15,44
|
15,11
|
09/07/2024 |
417.599 |
-0,60%
|
15,06
|
14,86
|
15,095
|
14,97
|
08/07/2024 |
526.051 |
1,55%
|
14,89
|
14,73
|
15,075
|
15,06
|
05/07/2024 |
598.805 |
-1,07%
|
14,80
|
14,58
|
15,00
|
14,83
|
04/07/2024 |
549.946 |
0,00%
|
15,29
|
14,67
|
15,365
|
14,99
|
03/07/2024 |
549.946 |
-1,96%
|
15,29
|
14,67
|
15,365
|
14,99
|
02/07/2024 |
1.227.278 |
1,73%
|
15,04
|
14,88
|
15,45
|
15,29
|
01/07/2024 |
1.044.886 |
4,67%
|
14,40
|
14,15
|
15,57
|
15,03
|
28/06/2024 |
2.227.827 |
6,29%
|
14,30
|
13,96
|
14,50
|
14,36
|
27/06/2024 |
507.926 |
1,89%
|
13,08
|
13,07
|
13,60
|
13,51
|
26/06/2024 |
895.370 |
-0,53%
|
13,33
|
13,185
|
14,03
|
13,26
|
25/06/2024 |
673.875 |
3,82%
|
12,85
|
12,77
|
13,34
|
13,33
|
24/06/2024 |
606.852 |
2,23%
|
12,66
|
12,56
|
12,94
|
12,84
|
21/06/2024 |
2.529.267 |
-0,87%
|
12,69
|
12,51
|
12,77
|
12,56
|
20/06/2024 |
784.516 |
-1,40%
|
12,80
|
12,64
|
12,935
|
12,67
|
19/06/2024 |
412.352 |
0,00%
|
13,10
|
12,80
|
13,21
|
12,85
|
18/06/2024 |
412.352 |
-1,53%
|
13,10
|
12,80
|
13,21
|
12,85
|
17/06/2024 |
573.381 |
0,38%
|
12,995
|
12,735
|
13,10
|
13,10
|
14/06/2024 |
615.111 |
-0,46%
|
13,02
|
12,995
|
13,37
|
13,05
|
13/06/2024 |
616.744 |
2,42%
|
12,80
|
12,73
|
13,19
|
13,11
|
12/06/2024 |
1.374.157 |
-4,76%
|
13,615
|
12,75
|
13,6999
|
12,80
|
11/06/2024 |
1.769.024 |
-1,75%
|
13,365
|
12,77
|
13,48
|
13,44
|
10/06/2024 |
771.976 |
-0,80%
|
14,12
|
13,64
|
14,20
|
13,68
|
07/06/2024 |
560.662 |
-1,01%
|
13,81
|
13,72
|
13,91
|
13,79
|
06/06/2024 |
613.804 |
-2,11%
|
14,00
|
13,90
|
14,36
|
13,93
|
05/06/2024 |
1.168.969 |
-5,73%
|
14,98
|
14,21
|
15,05
|
14,225
|
04/06/2024 |
1.280.205 |
0,80%
|
14,97
|
14,92
|
15,40
|
15,09
|
03/06/2024 |
1.761.163 |
2,96%
|
14,15
|
14,63
|
15,355
|
14,97
|
31/05/2024 |
584.167 |
2,83%
|
14,15
|
14,11
|
14,545
|
14,54
|
30/05/2024 |
844.083 |
3,36%
|
13,84
|
13,79
|
14,285
|
14,14
|
29/05/2024 |
575.938 |
-1,58%
|
13,775
|
13,60
|
13,865
|
13,68
|
28/05/2024 |
581.015 |
-0,14%
|
14,06
|
13,715
|
14,10
|
13,90
|
27/05/2024 |
410.158 |
0,00%
|
13,70
|
13,70
|
14,00
|
13,92
|
24/05/2024 |
410.158 |
-1,97%
|
13,70
|
13,70
|
14,00
|
13,92
|
23/05/2024 |
664.936 |
-2,18%
|
14,255
|
13,72
|
14,24
|
13,89
|
22/05/2024 |
986.970 |
2,60%
|
13,86
|
13,8301
|
14,23
|
14,20
|
21/05/2024 |
651.867 |
1,92%
|
13,62
|
13,50
|
13,875
|
13,84
|
20/05/2024 |
827.074 |
1,19%
|
13,48
|
13,475
|
13,67
|
13,58
|
17/05/2024 |
821.805 |
1,44%
|
13,30
|
13,235
|
13,57
|
13,42
|
16/05/2024 |
1.269.178 |
4,13%
|
12,71
|
12,71
|
13,56
|
13,235
|
15/05/2024 |
1.672.409 |
-3,13%
|
13,05
|
12,515
|
13,16
|
12,71
|
14/05/2024 |
1.511.790 |
0,31%
|
13,16
|
12,955
|
13,24
|
13,12
|
13/05/2024 |
1.588.387 |
-2,97%
|
13,46
|
12,92
|
13,56
|
13,08
|
10/05/2024 |
1.074.488 |
-1,10%
|
13,605
|
13,4297
|
13,63
|
13,48
|
09/05/2024 |
1.084.700 |
0,22%
|
13,68
|
13,41
|
13,8275
|
13,63
|
08/05/2024 |
1.371.077 |
-0,22%
|
13,43
|
13,18
|
13,65
|
13,60
|
07/05/2024 |
2.927.026 |
-5,54%
|
13,61
|
12,915
|
13,97
|
13,63
|
06/05/2024 |
1.293.528 |
-1,50%
|
14,90
|
14,21
|
14,705
|
14,43
|
03/05/2024 |
585.249 |
-2,20%
|
14,90
|
14,605
|
15,14
|
14,65
|
02/05/2024 |
558.592 |
1,63%
|
14,90
|
14,8698
|
15,08
|
14,98
|
01/05/2024 |
766.778 |
-0,81%
|
14,90
|
14,735
|
15,065
|
14,74
|
30/04/2024 |
604.604 |
-1,13%
|
14,945
|
14,85
|
15,12
|
14,86
|
29/04/2024 |
781.549 |
1,08%
|
14,80
|
14,90
|
15,14
|
15,03
|
26/04/2024 |
517.756 |
0,54%
|
14,80
|
14,77
|
14,97
|
14,87
|
25/04/2024 |
806.547 |
-1,86%
|
14,74
|
14,57
|
14,835
|
14,79
|
24/04/2024 |
557.779 |
0,53%
|
15,15
|
14,935
|
15,19
|
15,07
|
23/04/2024 |
877.384 |
0,88%
|
14,69
|
14,80
|
15,25
|
14,99
|
22/04/2024 |
977.929 |
1,99%
|
14,69
|
14,63
|
14,98
|
14,86
|
19/04/2024 |
1.154.877 |
-1,35%
|
14,93
|
14,44
|
15,07
|
14,57
|
18/04/2024 |
1.275.077 |
-1,47%
|
15,145
|
14,645
|
15,17
|
14,77
|
17/04/2024 |
1.210.464 |
-1,25%
|
15,145
|
14,982
|
15,42
|
14,99
|
16/04/2024 |
825.672 |
-0,13%
|
15,145
|
15,102
|
15,45
|
15,18
|
15/04/2024 |
1.237.681 |
-1,11%
|
15,375
|
15,115
|
15,45
|
15,20
|
12/04/2024 |
653.873 |
-1,98%
|
15,625
|
15,331
|
15,7799
|
15,37
|
11/04/2024 |
812.083 |
0,58%
|
15,75
|
15,47
|
15,99
|
15,68
|
10/04/2024 |
1.160.777 |
-2,07%
|
16,02
|
15,34
|
16,005
|
15,59
|
09/04/2024 |
1.342.835 |
-0,06%
|
16,02
|
15,835
|
16,31
|
15,92
|
08/04/2024 |
1.324.366 |
5,22%
|
15,30
|
15,07
|
15,935
|
15,93
|
05/04/2024 |
2.295.732 |
7,76%
|
14,28
|
14,225
|
15,425
|
15,14
|
04/04/2024 |
769.716 |
-0,07%
|
13,85
|
13,9225
|
14,415
|
14,05
|
03/04/2024 |
981.064 |
1,08%
|
13,85
|
13,79
|
14,1609
|
14,06
|
02/04/2024 |
1.220.981 |
-2,45%
|
14,10
|
13,65
|
14,1299
|
13,91
|
01/04/2024 |
1.054.546 |
0,99%
|
14,07
|
13,90
|
14,475
|
14,26
|
28/03/2024 |
804.366 |
-0,63%
|
14,615
|
13,96
|
14,35
|
14,12
|
27/03/2024 |
961.652 |
-2,14%
|
14,615
|
14,12
|
14,9499
|
14,21
|
26/03/2024 |
1.057.762 |
-0,34%
|
14,70
|
14,505
|
14,9499
|
14,52
|
25/03/2024 |
1.637.578 |
-0,34%
|
14,70
|
14,52
|
15,04
|
14,57
|
22/03/2024 |
1.290.976 |
-0,81%
|
14,76
|
14,50
|
14,812
|
14,62
|
21/03/2024 |
2.991.439 |
4,84%
|
13,02
|
14,105
|
14,75
|
14,74
|
20/03/2024 |
1.651.864 |
7,41%
|
13,02
|
13,07
|
14,09
|
14,06
|
19/03/2024 |
1.614.896 |
1,71%
|
12,98
|
12,70
|
13,27
|
13,09
|
18/03/2024 |
797.259 |
-2,13%
|
12,98
|
12,68
|
13,00
|
12,87
|
15/03/2024 |
1.824.503 |
5,37%
|
12,50
|
12,60
|
13,209
|
13,15
|
14/03/2024 |
1.307.516 |
2,03%
|
12,50
|
12,335
|
12,68
|
12,55
|
13/03/2024 |
2.025.680 |
3,71%
|
11,99
|
11,92
|
12,59
|
12,30
|
12/03/2024 |
816.410 |
-0,34%
|
11,95
|
11,775
|
12,04
|
11,86
|
11/03/2024 |
469.695 |
-0,25%
|
11,93
|
11,75
|
11,9799
|
11,90
|
08/03/2024 |
495.219 |
-2,09%
|
11,96
|
11,75
|
12,015
|
11,73
|
07/03/2024 |
541.667 |
0,34%
|
11,985
|
11,845
|
12,00
|
11,98
|
06/03/2024 |
719.020 |
1,96%
|
11,88
|
11,77
|
12,015
|
11,94
|
05/03/2024 |
589.939 |
-0,34%
|
11,61
|
11,50
|
11,86
|
11,71
|
04/03/2024 |
929.039 |
-2,81%
|
12,07
|
11,71
|
12,53
|
11,75
|
01/03/2024 |
888.742 |
-1,47%
|
12,27
|
11,955
|
12,3958
|
12,09
|
29/02/2024 |
575.699 |
1,15%
|
12,27
|
12,05
|
12,32
|
12,27
|