The GEO Group Inc (GEO)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
461.915 |
-0,09%
|
10,94
|
10,86
|
11,11
|
11,03
|
29/12/2022 |
368.447 |
-0,36%
|
11,15
|
10,95
|
11,165
|
11,04
|
28/12/2022 |
909.363 |
-2,29%
|
11,12
|
10,76
|
11,36
|
11,08
|
27/12/2022 |
600.352 |
1,43%
|
11,21
|
11,02
|
11,49
|
11,34
|
23/12/2022 |
167.936 |
0,52%
|
10,91
|
10,8699
|
11,00
|
10,9268
|
22/12/2022 |
582.492 |
-1,72%
|
10,94
|
10,645
|
11,04
|
10,87
|
21/12/2022 |
1.166.122 |
6,55%
|
10,42
|
10,31
|
11,09
|
11,06
|
20/12/2022 |
945.312 |
-2,90%
|
10,61
|
10,35
|
10,675
|
10,38
|
19/12/2022 |
734.341 |
-1,02%
|
10,90
|
10,63
|
11,055
|
10,69
|
16/12/2022 |
1.221.983 |
2,56%
|
10,455
|
10,41
|
10,80
|
10,80
|
15/12/2022 |
984.021 |
-4,01%
|
10,78
|
10,4428
|
10,855
|
10,53
|
14/12/2022 |
482.614 |
-1,35%
|
11,13
|
10,87
|
11,17
|
10,97
|
13/12/2022 |
863.168 |
2,21%
|
11,08
|
10,8159
|
11,335
|
11,12
|
12/12/2022 |
1.399.918 |
-1,36%
|
10,885
|
10,68
|
11,01
|
10,88
|
09/12/2022 |
779.643 |
-1,69%
|
11,43
|
10,92
|
11,55
|
11,345
|
08/12/2022 |
680.868 |
1,76%
|
11,425
|
11,36
|
11,7899
|
11,54
|
07/12/2022 |
1.159.346 |
-4,30%
|
11,65
|
11,08
|
11,69
|
11,34
|
06/12/2022 |
4.547.569 |
0,00%
|
11,91
|
11,6897
|
12,07
|
11,85
|
05/12/2022 |
5.862.016 |
3,63%
|
11,51
|
11,4901
|
12,065
|
11,85
|
02/12/2022 |
4.643.277 |
-5,93%
|
11,96
|
11,38
|
12,27
|
11,43
|
01/12/2022 |
6.185.994 |
2,79%
|
11,70
|
11,83
|
12,4448
|
12,15
|
30/11/2022 |
10.915.360 |
-0,59%
|
11,70
|
11,34
|
11,92
|
11,82
|
29/11/2022 |
19.365.912 |
16,23%
|
10,80
|
10,78
|
11,92
|
11,89
|
28/11/2022 |
3.895.120 |
-2,57%
|
10,46
|
10,22
|
10,635
|
10,2499
|
25/11/2022 |
2.255.948 |
0,86%
|
10,47
|
10,43
|
10,685
|
10,57
|
24/11/2022 |
3.695.437 |
3,25%
|
10,26
|
10,22
|
10,55
|
10,48
|
23/11/2022 |
3.695.437 |
3,25%
|
10,26
|
10,22
|
10,55
|
10,48
|
22/11/2022 |
6.843.458 |
-2,78%
|
10,55
|
9,96
|
10,78
|
10,15
|
21/11/2022 |
12.367.124 |
6,53%
|
9,855
|
9,80
|
10,53
|
10,44
|
18/11/2022 |
3.844.421 |
1,24%
|
9,28
|
9,71
|
9,955
|
9,80
|
17/11/2022 |
4.613.600 |
3,53%
|
9,28
|
9,09
|
9,67
|
9,68
|
16/11/2022 |
5.688.079 |
1,41%
|
9,28
|
9,2215
|
9,73
|
9,35
|
15/11/2022 |
4.510.370 |
4,43%
|
9,22
|
9,01
|
9,41
|
9,19
|
14/11/2022 |
3.096.755 |
2,80%
|
8,55
|
8,2799
|
9,27
|
8,80
|
11/11/2022 |
1.254.857 |
0,47%
|
8,55
|
8,30
|
8,695
|
8,56
|
10/11/2022 |
1.256.417 |
0,83%
|
8,69
|
8,47
|
8,70
|
8,52
|
09/11/2022 |
2.027.870 |
-6,99%
|
8,52
|
7,902
|
8,54
|
8,445
|
08/11/2022 |
1.145.530 |
-4,22%
|
8,52
|
9,03
|
9,4903
|
9,08
|
07/11/2022 |
1.713.048 |
6,91%
|
8,52
|
8,90
|
9,54
|
9,515
|
04/11/2022 |
937.656 |
5,07%
|
8,52
|
8,4321
|
8,92
|
8,92
|
03/11/2022 |
1.416.302 |
2,29%
|
8,255
|
8,10
|
8,545
|
8,49
|
02/11/2022 |
615.288 |
-1,43%
|
8,375
|
8,265
|
8,51
|
8,30
|
01/11/2022 |
713.057 |
-0,47%
|
8,58
|
8,285
|
8,58
|
8,42
|
31/10/2022 |
706.783 |
-0,35%
|
8,57
|
8,30
|
8,58
|
8,46
|
28/10/2022 |
678.818 |
3,41%
|
8,24
|
8,14
|
8,49
|
8,49
|
27/10/2022 |
1.571.470 |
0,36%
|
8,38
|
7,81
|
8,47
|
8,41
|
26/10/2022 |
686.252 |
0,35%
|
8,64
|
8,38
|
8,73
|
8,66
|
25/10/2022 |
1.024.431 |
2,09%
|
8,64
|
8,48
|
8,76
|
8,78
|
24/10/2022 |
519.356 |
0,35%
|
8,60
|
8,535
|
8,83
|
8,60
|
21/10/2022 |
546.168 |
0,59%
|
8,51
|
8,28
|
8,59
|
8,57
|
20/10/2022 |
322.999 |
-1,33%
|
8,645
|
8,445
|
8,68
|
8,515
|
19/10/2022 |
348.246 |
1,29%
|
8,66
|
8,4431
|
8,64
|
8,63
|
18/10/2022 |
282.906 |
-0,53%
|
8,66
|
8,50
|
8,75
|
8,515
|
17/10/2022 |
394.550 |
0,59%
|
8,69
|
8,43
|
8,82
|
8,56
|
14/10/2022 |
282.173 |
-0,70%
|
8,66
|
8,465
|
8,7274
|
8,50
|
13/10/2022 |
515.669 |
2,89%
|
8,58
|
8,07
|
8,6301
|
8,56
|
12/10/2022 |
541.053 |
-3,14%
|
8,58
|
8,27
|
8,52
|
8,32
|
11/10/2022 |
857.666 |
2,02%
|
8,41
|
8,26
|
8,915
|
8,59
|
10/10/2022 |
519.754 |
1,20%
|
8,3385
|
8,26
|
8,565
|
8,42
|
07/10/2022 |
523.309 |
-1,66%
|
8,38
|
8,14
|
8,40
|
8,29
|
06/10/2022 |
1.307.489 |
-1,80%
|
8,65
|
8,44
|
8,673
|
8,455
|
05/10/2022 |
839.188 |
3,24%
|
8,27
|
8,02
|
8,62
|
8,61
|
04/10/2022 |
865.576 |
2,21%
|
8,32
|
8,22
|
8,48
|
8,34
|
03/10/2022 |
799.398 |
5,97%
|
7,72
|
7,6605
|
8,22
|
8,16
|
30/09/2022 |
593.203 |
0,52%
|
7,66
|
7,515
|
7,82
|
7,70
|
29/09/2022 |
484.014 |
-1,92%
|
7,70
|
7,575
|
7,82
|
7,67
|
28/09/2022 |
1.048.768 |
5,96%
|
7,42
|
7,37
|
7,88
|
7,82
|
27/09/2022 |
692.507 |
-0,27%
|
7,55
|
7,325
|
7,74
|
7,38
|
26/09/2022 |
1.012.000 |
-2,76%
|
7,55
|
7,3001
|
7,6005
|
7,40
|
23/09/2022 |
773.197 |
-1,55%
|
7,555
|
7,40
|
7,65
|
7,61
|
22/09/2022 |
639.052 |
-3,13%
|
8,01
|
7,74
|
8,05
|
7,75
|
21/09/2022 |
925.821 |
3,49%
|
7,78
|
7,74
|
8,22
|
8,00
|
20/09/2022 |
2.545.273 |
-5,50%
|
8,10
|
7,67
|
8,13
|
7,73
|
19/09/2022 |
384.570 |
0,00%
|
8,10
|
8,0215
|
8,21
|
8,18
|
16/09/2022 |
625.305 |
0,86%
|
8,02
|
7,96
|
8,24
|
8,18
|
15/09/2022 |
644.640 |
-1,22%
|
8,15
|
8,06
|
8,38
|
8,11
|
14/09/2022 |
525.693 |
1,11%
|
8,15
|
8,05
|
8,27
|
8,21
|
13/09/2022 |
783.604 |
-5,03%
|
8,33
|
8,09
|
8,49
|
8,12
|
12/09/2022 |
534.317 |
1,90%
|
8,46
|
8,40
|
8,605
|
8,59
|
09/09/2022 |
821.108 |
2,53%
|
8,36
|
8,24
|
8,52
|
8,50
|
08/09/2022 |
542.366 |
-1,42%
|
8,37
|
8,1636
|
8,40
|
8,35
|
07/09/2022 |
1.630.772 |
4,19%
|
8,05
|
8,02
|
8,62
|
8,46
|
06/09/2022 |
767.837 |
-1,81%
|
8,33
|
8,04
|
8,3459
|
8,12
|
05/09/2022 |
1.090.312 |
-2,59%
|
8,82
|
8,20
|
8,90
|
8,27
|
02/09/2022 |
1.090.312 |
-2,59%
|
8,82
|
8,20
|
8,90
|
8,27
|
01/09/2022 |
1.287.570 |
4,28%
|
8,12
|
7,92
|
8,51
|
8,53
|
31/08/2022 |
1.023.267 |
0,00%
|
8,20
|
8,16
|
8,40
|
8,15
|
30/08/2022 |
1.335.540 |
-6,75%
|
8,83
|
8,073
|
8,89
|
8,15
|
29/08/2022 |
1.988.854 |
7,37%
|
8,27
|
8,27
|
8,93
|
8,74
|
26/08/2022 |
1.060.175 |
0,87%
|
7,73
|
8,05
|
8,29
|
8,14
|
25/08/2022 |
1.236.050 |
5,63%
|
7,73
|
7,67
|
8,17
|
8,07
|
24/08/2022 |
1.850.972 |
-0,39%
|
7,78
|
7,63
|
7,93
|
7,65
|
23/08/2022 |
1.169.587 |
1,05%
|
7,595
|
7,53
|
7,81
|
7,68
|
22/08/2022 |
2.157.746 |
-1,92%
|
7,87
|
7,32
|
7,68
|
7,65
|
19/08/2022 |
1.816.444 |
-2,50%
|
7,87
|
7,5247
|
7,92
|
7,80
|
18/08/2022 |
3.474.689 |
-3,85%
|
8,41
|
7,885
|
8,41
|
8,00
|
17/08/2022 |
4.672.507 |
5,45%
|
8,14
|
7,9701
|
8,415
|
8,32
|
16/08/2022 |
8.472.682 |
3,82%
|
8,34
|
7,55
|
8,37
|
7,89
|
15/08/2022 |
6.614.349 |
11,79%
|
6,83
|
6,73
|
7,95
|
7,68
|
12/08/2022 |
249.536 |
1,93%
|
6,79
|
6,75
|
6,946
|
6,87
|