The GEO Group Inc (GEO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
1.261.240 |
2,56%
|
8,60
|
8,555
|
8,85
|
8,80
|
06/10/2023 |
1.459.531 |
2,63%
|
8,315
|
8,315
|
8,73
|
8,60
|
05/10/2023 |
1.320.397 |
3,59%
|
8,04
|
8,00
|
8,40
|
8,38
|
04/10/2023 |
1.121.409 |
-1,46%
|
8,23
|
7,92
|
8,25
|
8,09
|
03/10/2023 |
1.905.572 |
-4,54%
|
8,55
|
8,165
|
8,735
|
8,21
|
02/10/2023 |
2.481.954 |
5,13%
|
8,60
|
8,42
|
8,85
|
8,60
|
29/09/2023 |
2.471.530 |
3,41%
|
7,87
|
8,01
|
8,455
|
8,18
|
28/09/2023 |
874.638 |
0,51%
|
7,70
|
7,73
|
7,935
|
7,91
|
27/09/2023 |
2.057.435 |
4,10%
|
7,70
|
7,70
|
8,16
|
7,87
|
26/09/2023 |
575.371 |
0,40%
|
7,51
|
7,46
|
7,65
|
7,56
|
25/09/2023 |
280.510 |
-0,66%
|
7,51
|
7,50
|
7,62
|
7,53
|
22/09/2023 |
538.611 |
-1,30%
|
7,74
|
7,58
|
7,83
|
7,58
|
21/09/2023 |
774.936 |
2,67%
|
7,39
|
7,38
|
7,74
|
7,68
|
20/09/2023 |
554.624 |
0,54%
|
7,47
|
7,3308
|
7,595
|
7,48
|
19/09/2023 |
486.776 |
0,95%
|
7,40
|
7,3308
|
7,465
|
7,44
|
18/09/2023 |
612.230 |
-2,25%
|
7,46
|
7,34
|
7,57
|
7,40
|
15/09/2023 |
1.142.525 |
1,07%
|
7,46
|
7,3807
|
7,635
|
7,57
|
14/09/2023 |
1.033.988 |
4,76%
|
7,27
|
7,25
|
7,495
|
7,49
|
13/09/2023 |
1.096.783 |
-0,14%
|
7,13
|
7,0893
|
7,25
|
7,15
|
12/09/2023 |
1.552.554 |
-0,83%
|
7,28
|
7,102
|
7,40
|
7,16
|
11/09/2023 |
3.269.496 |
2,27%
|
7,09
|
7,01
|
7,59
|
7,22
|
08/09/2023 |
905.100 |
-4,08%
|
7,375
|
7,04
|
7,455
|
7,06
|
07/09/2023 |
632.225 |
-0,41%
|
7,305
|
7,26
|
7,455
|
7,36
|
06/09/2023 |
869.400 |
1,09%
|
7,305
|
7,2901
|
7,48
|
7,39
|
05/09/2023 |
818.499 |
-1,35%
|
7,34
|
7,10
|
7,3468
|
7,31
|
04/09/2023 |
584.120 |
2,35%
|
7,26
|
7,25
|
7,43
|
7,41
|
01/09/2023 |
584.120 |
2,35%
|
7,26
|
7,25
|
7,43
|
7,41
|
31/08/2023 |
489.832 |
-1,09%
|
7,33
|
7,23
|
7,39
|
7,24
|
30/08/2023 |
815.600 |
3,39%
|
7,01
|
7,0608
|
7,345
|
7,32
|
29/08/2023 |
758.814 |
0,86%
|
6,99
|
7,005
|
7,21
|
7,08
|
28/08/2023 |
627.152 |
1,01%
|
6,99
|
6,975
|
7,07
|
7,02
|
25/08/2023 |
1.701.140 |
-2,25%
|
7,12
|
6,94
|
7,20
|
6,95
|
24/08/2023 |
775.522 |
-0,42%
|
7,12
|
7,09
|
7,2401
|
7,11
|
23/08/2023 |
834.075 |
0,28%
|
7,27
|
7,10
|
7,27
|
7,14
|
22/08/2023 |
1.404.956 |
-1,66%
|
7,27
|
7,07
|
7,32
|
7,12
|
21/08/2023 |
1.064.646 |
1,54%
|
7,11
|
7,075
|
7,255
|
7,24
|
18/08/2023 |
591.578 |
0,71%
|
7,14
|
7,045
|
7,195
|
7,13
|
17/08/2023 |
868.621 |
-0,28%
|
7,14
|
7,045
|
7,18
|
7,08
|
16/08/2023 |
804.331 |
-2,47%
|
7,28
|
7,11
|
7,32
|
7,10
|
15/08/2023 |
865.112 |
-0,95%
|
7,32
|
7,25
|
7,50
|
7,28
|
14/08/2023 |
1.051.271 |
-0,68%
|
7,44
|
7,20
|
7,43
|
7,35
|
11/08/2023 |
1.368.367 |
-0,27%
|
7,44
|
7,30
|
7,54
|
7,40
|
10/08/2023 |
1.405.511 |
0,14%
|
7,49
|
7,32
|
7,74
|
7,42
|
09/08/2023 |
2.155.248 |
1,79%
|
7,19
|
7,11
|
7,6194
|
7,41
|
08/08/2023 |
3.022.500 |
0,97%
|
7,19
|
7,13
|
7,425
|
7,28
|
07/08/2023 |
1.021.815 |
0,00%
|
7,245
|
7,09
|
7,335
|
7,21
|
04/08/2023 |
587.425 |
0,28%
|
7,215
|
7,15
|
7,35
|
7,21
|
03/08/2023 |
641.319 |
-0,83%
|
7,15
|
7,11
|
7,25
|
7,19
|
02/08/2023 |
530.603 |
-2,42%
|
7,34
|
7,18
|
7,349
|
7,25
|
01/08/2023 |
518.919 |
-0,54%
|
7,44
|
7,32
|
7,47
|
7,43
|
31/07/2023 |
722.780 |
0,40%
|
7,44
|
7,395
|
7,6075
|
7,47
|
28/07/2023 |
486.043 |
0,95%
|
7,43
|
7,37
|
7,48
|
7,44
|
27/07/2023 |
632.179 |
-1,07%
|
7,29
|
7,31
|
7,525
|
7,37
|
26/07/2023 |
809.982 |
1,78%
|
7,29
|
7,29
|
7,56
|
7,45
|
25/07/2023 |
941.203 |
0,41%
|
7,27
|
7,1873
|
7,33
|
7,32
|
24/07/2023 |
864.588 |
3,40%
|
7,09
|
7,075
|
7,29
|
7,29
|
21/07/2023 |
979.281 |
-0,98%
|
7,19
|
6,99
|
7,18
|
7,05
|
20/07/2023 |
911.742 |
-0,42%
|
7,19
|
7,035
|
7,209
|
7,12
|
19/07/2023 |
1.898.508 |
-0,28%
|
7,15
|
7,0994
|
7,295
|
7,15
|
18/07/2023 |
1.121.083 |
0,84%
|
7,27
|
7,11
|
7,23
|
7,17
|
17/07/2023 |
687.101 |
-2,47%
|
7,27
|
7,10
|
7,41
|
7,11
|
14/07/2023 |
344.387 |
-1,88%
|
7,44
|
7,275
|
7,45
|
7,29
|
13/07/2023 |
693.479 |
1,36%
|
7,38
|
7,345
|
7,525
|
7,43
|
12/07/2023 |
724.897 |
1,66%
|
7,30
|
7,255
|
7,435
|
7,33
|
11/07/2023 |
711.819 |
2,13%
|
7,20
|
7,06
|
7,22
|
7,21
|
10/07/2023 |
1.004.674 |
-1,67%
|
7,20
|
7,03
|
7,26
|
7,06
|
07/07/2023 |
508.207 |
1,84%
|
7,09
|
7,0601
|
7,25
|
7,18
|
06/07/2023 |
648.220 |
-2,22%
|
7,13
|
7,04
|
7,2189
|
7,05
|
05/07/2023 |
813.816 |
-0,96%
|
7,14
|
7,14
|
7,32
|
7,21
|
04/07/2023 |
420.811 |
1,68%
|
7,14
|
7,16
|
7,33
|
7,28
|
03/07/2023 |
420.792 |
0,70%
|
7,14
|
7,16
|
7,33
|
7,21
|
30/06/2023 |
497.563 |
-0,56%
|
7,14
|
7,14
|
7,28
|
7,16
|
29/06/2023 |
667.115 |
0,42%
|
7,14
|
7,10
|
7,35
|
7,20
|
28/06/2023 |
536.869 |
-0,56%
|
7,14
|
7,05
|
7,18
|
7,17
|
27/06/2023 |
875.754 |
1,55%
|
7,14
|
7,035
|
7,34
|
7,21
|
26/06/2023 |
1.262.836 |
1,00%
|
7,00
|
7,00
|
7,20
|
7,10
|
23/06/2023 |
991.966 |
-3,70%
|
7,23
|
6,97
|
7,29
|
7,03
|
22/06/2023 |
388.752 |
-1,22%
|
7,44
|
7,24
|
7,41
|
7,30
|
21/06/2023 |
539.768 |
0,27%
|
7,325
|
7,312
|
7,50
|
7,39
|
20/06/2023 |
719.601 |
-0,67%
|
7,395
|
7,291
|
7,44
|
7,37
|
19/06/2023 |
1.128.021 |
-0,94%
|
7,65
|
7,315
|
7,65
|
7,42
|
16/06/2023 |
1.128.021 |
-0,94%
|
7,65
|
7,315
|
7,65
|
7,42
|
15/06/2023 |
828.094 |
2,60%
|
7,45
|
7,17
|
7,505
|
7,49
|
14/06/2023 |
692.733 |
-1,75%
|
7,45
|
7,275
|
7,54
|
7,30
|
13/06/2023 |
748.815 |
-1,20%
|
7,50
|
7,405
|
7,635
|
7,43
|
12/06/2023 |
692.613 |
-0,40%
|
7,50
|
7,45
|
7,66
|
7,52
|
09/06/2023 |
639.223 |
-0,79%
|
7,585
|
7,48
|
7,655
|
7,55
|
08/06/2023 |
566.203 |
-1,04%
|
7,69
|
7,505
|
7,69
|
7,61
|
07/06/2023 |
917.356 |
-0,52%
|
7,85
|
7,55
|
7,88
|
7,69
|
06/06/2023 |
825.796 |
4,04%
|
7,505
|
7,4908
|
7,73
|
7,73
|
05/06/2023 |
778.606 |
-1,07%
|
7,54
|
7,36
|
7,615
|
7,43
|
02/06/2023 |
713.643 |
1,47%
|
7,54
|
7,445
|
7,62
|
7,509
|
01/06/2023 |
920.283 |
-0,80%
|
7,48
|
7,36
|
7,5863
|
7,40
|
31/05/2023 |
1.441.107 |
-6,14%
|
7,63
|
7,1425
|
7,7871
|
7,46
|
30/05/2023 |
1.441.107 |
-6,14%
|
7,63
|
7,1425
|
7,7871
|
7,19
|
29/05/2023 |
398.746 |
-0,13%
|
7,63
|
7,64
|
7,7871
|
7,66
|
26/05/2023 |
398.746 |
-0,13%
|
7,63
|
7,64
|
7,7871
|
7,66
|
25/05/2023 |
713.151 |
-5,19%
|
8,03
|
7,60
|
8,045
|
7,67
|
24/05/2023 |
498.380 |
0,00%
|
8,01
|
8,00
|
8,15
|
8,09
|
23/05/2023 |
1.206.644 |
-0,98%
|
8,15
|
8,06
|
8,255
|
8,09
|