Geo Group Inc (The) REITのデータ

Geo Group Inc (The) REITの基本情報

名前 Geo Group Inc (The) REIT
ティッカー GEO
United States
上場年 nan
セクター Consumer Services

Geo Group Inc (The) REITの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.09 7.96 8.94 8.6 7258500.0 8.6
2021-02-12 9.04 8.82 8.86 8.84 2186100.0 8.84
2021-02-11 8.91 8.63 8.69 8.81 2013300.0 8.81
2021-02-10 9.02 8.59 8.63 8.74 3282900.0 8.74
2021-02-09 8.71 8.56 8.7 8.62 1676300.0 8.62
2021-02-08 8.67 8.37 8.4 8.64 2138000.0 8.64
2021-02-05 8.71 8.36 8.68 8.39 2293100.0 8.39
2021-02-04 8.65 8.3 8.48 8.49 2665700.0 8.49
2021-02-03 8.76 8.36 8.75 8.44 3222400.0 8.44
2021-02-02 8.98 8.61 8.97 8.74 4551600.0 8.74
2021-02-01 9.03 8.68 9.03 8.99 3183500.0 8.99
2021-01-29 9.17 8.25 8.69 8.94 7068600.0 8.94
2021-01-28 9.01 8.5 8.55 8.62 11178300.0 8.62
2021-01-27 8.66 7.11 7.22 8.62 13816400.0 8.62
2021-01-26 8.24 6.7 8.08 7.41 24404900.0 7.41
2021-01-25 8.35 7.99 8.32 8.04 7437300.0 8.04
2021-01-22 8.44 8.2 8.35 8.36 3385100.0 8.36
2021-01-21 8.88 8.4 8.71 8.65 4280200.0 8.4
2021-01-20 9.01 8.66 9.0 8.71 4741800.0 8.46
2021-01-19 9.31 9.01 9.31 9.08 3726700.0 8.82
2021-01-15 9.24 8.84 8.9 9.24 3450000.0 8.97
2021-01-14 9.02 8.83 8.86 8.96 3218400.0 8.7
2021-01-13 9.1 8.72 8.98 8.75 3421600.0 8.5
2021-01-12 8.9 8.6 8.67 8.87 1483800.0 8.61
2021-01-11 8.7 8.48 8.59 8.62 1786200.0 8.37
2021-01-08 9.01 8.59 8.99 8.68 2495500.0 8.43
2021-01-07 8.95 8.58 8.61 8.91 2921900.0 8.65
2021-01-06 8.68 8.15 8.62 8.63 9376800.0 8.38
2021-01-05 8.9 8.69 8.78 8.71 3029800.0 8.46
2021-01-04 9.11 8.72 8.9 8.75 3441900.0 8.5
2020-12-31 8.99 8.65 8.95 8.86 3259400.0 8.6
2020-12-30 9.09 8.93 8.94 9.0 2268800.0 8.74
2020-12-29 9.16 8.8 9.07 8.93 2629700.0 8.67
2020-12-28 9.1 8.87 8.99 9.04 2400300.0 8.78
2020-12-24 8.99 8.73 8.85 8.98 1107300.0 8.72
2020-12-23 8.88 8.57 8.68 8.81 2171200.0 8.56
2020-12-22 9.23 8.58 9.23 8.58 5814300.0 8.33
2020-12-21 9.35 9.08 9.33 9.17 2862700.0 8.9
2020-12-18 9.56 9.31 9.46 9.41 4588700.0 9.14
2020-12-17 9.62 9.41 9.49 9.47 1845800.0 9.2
2020-12-16 9.8 9.45 9.63 9.49 2466400.0 9.22
2020-12-15 9.66 9.43 9.66 9.58 2177200.0 9.3
2020-12-14 9.76 9.46 9.47 9.66 2569600.0 9.38
2020-12-11 9.47 9.28 9.33 9.43 1523000.0 9.16
2020-12-10 9.48 9.27 9.3 9.35 1994800.0 9.08
2020-12-09 9.78 9.38 9.7 9.41 2808400.0 9.14
2020-12-08 9.83 9.63 9.7 9.66 2076500.0 9.38
2020-12-07 10.05 9.71 10.0 9.71 2002400.0 9.43
2020-12-04 10.01 9.77 9.82 10.01 1905600.0 9.72
2020-12-03 10.03 9.63 9.74 9.63 4415900.0 9.35
2020-12-02 9.77 9.52 9.54 9.67 1258600.0 9.39
2020-12-01 9.66 9.47 9.54 9.55 2078700.0 9.27
2020-11-30 9.83 9.44 9.69 9.45 2345500.0 9.18
2020-11-27 9.77 9.54 9.72 9.71 795800.0 9.43
2020-11-25 9.74 9.4 9.63 9.62 2076000.0 9.34
2020-11-24 9.89 9.48 9.48 9.63 3667300.0 9.35
2020-11-23 9.56 9.29 9.4 9.39 2880900.0 9.12
2020-11-20 9.49 9.27 9.38 9.45 1403500.0 9.18
2020-11-19 9.64 9.26 9.37 9.45 1999100.0 9.18
2020-11-18 9.63 9.39 9.51 9.39 2415300.0 9.12
2020-11-17 9.71 9.24 9.35 9.53 2062700.0 9.25
2020-11-16 9.52 9.11 9.12 9.42 2762700.0 9.15
2020-11-13 8.99 8.59 8.59 8.95 2983900.0 8.69
2020-11-12 9.09 8.48 9.0 8.5 25474300.0 8.25
2020-11-11 9.12 8.64 8.78 9.0 3681600.0 8.74
2020-11-10 9.04 8.45 8.45 8.71 4310200.0 8.46
2020-11-09 9.11 8.34 8.8 8.4 6220700.0 8.16
2020-11-06 8.73 8.27 8.33 8.45 8674400.0 8.21
2020-11-05 8.6 8.15 8.49 8.16 5573900.0 7.92
2020-11-04 9.58 8.31 9.58 8.73 8274100.0 8.48
2020-11-03 9.79 9.31 9.61 9.76 3392900.0 9.48
2020-11-02 9.5 8.76 8.89 9.44 3621200.0 9.17
2020-10-30 9.1 8.75 8.75 8.86 2434200.0 8.6
2020-10-29 8.94 8.1 8.35 8.88 3625400.0 8.62
2020-10-28 8.26 8.0 8.06 8.11 2720200.0 7.88
2020-10-27 8.7 8.24 8.59 8.28 2911500.0 8.04
2020-10-26 8.99 8.53 8.94 8.63 3251400.0 8.38
2020-10-23 9.54 8.96 9.2 9.0 3844800.0 8.74
2020-10-22 9.22 8.53 9.22 8.96 7510900.0 8.7
2020-10-21 10.15 9.05 10.12 9.06 5613400.0 8.8
2020-10-20 10.5 10.1 10.41 10.11 2239800.0 9.82
2020-10-19 10.79 10.28 10.77 10.29 2052400.0 9.99
2020-10-16 10.86 10.6 10.83 10.72 1696200.0 10.41
2020-10-15 11.0 10.78 10.85 10.88 1354600.0 10.57
2020-10-14 11.48 11.19 11.25 11.27 2091300.0 10.61
2020-10-13 11.23 11.12 11.15 11.2 1594600.0 10.55
2020-10-12 11.34 11.12 11.3 11.17 1696200.0 10.52
2020-10-09 11.49 11.1 11.32 11.26 2480600.0 10.6
2020-10-08 11.44 11.19 11.38 11.28 1912700.0 10.62
2020-10-07 11.48 11.29 11.4 11.37 1015300.0 10.71
2020-10-06 11.51 11.16 11.36 11.21 1984300.0 10.56
2020-10-05 11.95 11.21 11.83 11.31 2049200.0 10.65
2020-10-02 11.71 11.27 11.27 11.69 1016100.0 11.01
2020-10-01 11.58 11.26 11.35 11.57 1112100.0 10.9
2020-09-30 11.68 11.24 11.3 11.34 1016000.0 10.68
2020-09-29 11.66 11.22 11.49 11.35 1101900.0 10.69
2020-09-28 11.58 11.08 11.1 11.52 1778500.0 10.85
2020-09-25 11.0 10.63 10.71 10.98 1181500.0 10.34
2020-09-24 10.91 10.44 10.69 10.7 1415700.0 10.08
2020-09-23 11.14 10.66 11.0 10.66 1340100.0 10.04
2020-09-22 11.05 10.8 10.83 10.94 1124800.0 10.3
2020-09-21 11.12 10.75 11.1 10.75 1836100.0 10.12
2020-09-18 11.45 11.18 11.45 11.23 3033900.0 10.58
2020-09-17 11.59 11.13 11.29 11.4 1210800.0 10.74
2020-09-16 11.59 11.4 11.48 11.44 966000.0 10.77
2020-09-15 11.46 11.25 11.3 11.42 1042500.0 10.76
2020-09-14 11.26 10.96 11.05 11.24 1089100.0 10.59
2020-09-11 10.99 10.78 10.99 10.9 920800.0 10.27
2020-09-10 11.18 10.94 11.18 10.96 842700.0 10.32
2020-09-09 11.22 10.88 11.01 11.17 1243200.0 10.52
2020-09-08 11.07 10.76 11.03 10.94 1575700.0 10.3
2020-09-04 11.26 10.77 11.2 11.02 1333500.0 10.38
2020-09-03 11.34 11.02 11.1 11.11 1381300.0 10.46
2020-09-02 11.13 10.91 11.05 11.09 1031800.0 10.44
2020-09-01 11.14 10.99 11.1 11.08 1111700.0 10.44
2020-08-31 11.46 11.12 11.19 11.16 1553600.0 10.51
2020-08-28 11.2 10.98 11.2 11.16 742900.0 10.51
2020-08-27 11.24 11.0 11.01 11.12 1064100.0 10.47
2020-08-26 11.15 10.91 11.11 11.01 890800.0 10.37
2020-08-25 11.24 11.03 11.2 11.14 925100.0 10.49
2020-08-24 11.18 10.77 10.88 11.17 1068200.0 10.52
2020-08-21 10.88 10.61 10.78 10.82 1369200.0 10.19
2020-08-20 11.03 10.7 10.8 10.86 841000.0 10.23
2020-08-19 10.97 10.76 10.93 10.86 1126700.0 10.23
2020-08-18 11.19 10.89 11.19 10.94 1297800.0 10.3
2020-08-17 11.26 11.05 11.11 11.25 871900.0 10.6
2020-08-14 11.25 10.95 10.95 11.16 1219100.0 10.51
2020-08-13 11.21 10.97 11.14 11.01 1187600.0 10.37
2020-08-12 11.44 11.16 11.22 11.28 1057900.0 10.62
2020-08-11 11.47 11.03 11.07 11.09 1661100.0 10.44
2020-08-10 10.97 10.58 10.69 10.89 1639100.0 10.26
2020-08-07 10.79 10.4 10.6 10.67 2330300.0 10.05
2020-08-06 11.2 10.35 10.8 10.68 4984900.0 10.06
2020-08-05 11.58 11.04 11.45 11.44 3821800.0 10.77
2020-08-04 11.45 10.81 11.09 11.41 2827900.0 10.75
2020-08-03 11.26 10.41 10.59 11.0 5349100.0 10.36
2020-07-31 10.63 10.4 10.6 10.63 1762200.0 10.01
2020-07-30 10.74 10.51 10.6 10.6 1034800.0 9.98
2020-07-29 10.84 10.58 10.84 10.72 1100400.0 10.1
2020-07-28 10.94 10.64 10.7 10.75 1514600.0 10.12
2020-07-27 10.84 10.57 10.75 10.75 1591300.0 10.12
2020-07-24 11.13 10.77 11.1 10.79 1796100.0 10.16
2020-07-23 11.11 10.9 11.07 11.06 1281600.0 10.42
2020-07-22 11.32 10.94 11.02 11.16 1340900.0 10.51
2020-07-21 11.23 10.82 10.91 11.06 1965200.0 10.42
2020-07-20 11.4 10.82 11.39 10.82 2466900.0 10.19
2020-07-17 11.64 11.44 11.64 11.49 1003600.0 10.82
2020-07-16 11.77 11.52 11.6 11.67 1961500.0 10.99
2020-07-15 12.32 12.02 12.21 12.15 3525400.0 10.99
2020-07-14 12.0 11.79 11.93 11.91 1850300.0 10.77
2020-07-13 12.19 11.74 11.99 11.88 2374600.0 10.75
2020-07-10 11.87 11.35 11.36 11.86 1499200.0 10.73
2020-07-09 11.8 11.21 11.8 11.36 1752900.0 10.28
2020-07-08 11.72 11.45 11.6 11.69 1935400.0 10.57
2020-07-07 11.8 11.37 11.59 11.49 2175800.0 10.39
2020-07-06 12.08 11.25 12.05 11.28 1987500.0 10.2
2020-07-02 12.13 11.64 12.0 11.77 1263200.0 10.65
2020-07-01 12.08 11.61 11.89 11.83 1497500.0 10.7
2020-06-30 11.98 11.33 11.33 11.83 1816000.0 10.7
2020-06-29 11.64 11.14 11.33 11.45 1934200.0 10.36
2020-06-26 11.41 10.95 11.37 11.08 4277700.0 10.02
2020-06-25 11.65 11.23 11.45 11.45 1553700.0 10.36
2020-06-24 11.69 11.12 11.64 11.49 2035800.0 10.39
2020-06-23 12.34 11.75 12.28 11.86 2397600.0 10.73
2020-06-22 12.21 11.46 11.8 12.19 1693200.0 11.03
2020-06-19 12.24 11.56 12.23 11.83 3983400.0 10.7
2020-06-18 12.25 12.0 12.03 12.1 1199700.0 10.95
2020-06-17 12.94 11.88 12.9 12.17 5135200.0 11.01
2020-06-16 13.75 12.9 13.57 13.2 1077800.0 11.94
2020-06-15 13.14 12.02 12.1 12.95 1603600.0 11.71
2020-06-12 13.27 12.3 13.05 12.7 2002600.0 11.49
2020-06-11 12.96 12.09 12.71 12.23 2440100.0 11.06
2020-06-10 14.53 13.42 14.52 13.62 1423200.0 12.32
2020-06-09 14.81 13.87 14.05 14.67 1453100.0 13.27
2020-06-08 14.78 14.0 14.3 14.47 1615200.0 13.09
2020-06-05 14.37 13.75 13.9 13.87 1943000.0 12.55
2020-06-04 13.37 12.86 13.29 13.3 1392500.0 12.03
2020-06-03 13.6 12.93 12.94 13.29 1630300.0 12.02
2020-06-02 13.09 12.47 12.86 12.6 1873300.0 11.4
2020-06-01 12.92 12.02 12.12 12.67 1701700.0 11.46
2020-05-29 12.21 11.68 12.14 11.98 1706800.0 10.84
2020-05-28 13.35 12.31 13.2 12.38 1760300.0 11.2
2020-05-27 13.1 12.18 12.65 13.09 1892000.0 11.84
2020-05-26 12.35 11.69 11.75 12.22 2241900.0 11.05
2020-05-22 11.24 10.82 11.19 11.2 1638800.0 10.13
2020-05-21 11.32 10.88 10.99 11.22 1790100.0 10.15
2020-05-20 11.21 10.83 10.99 10.97 3062800.0 9.92
2020-05-19 11.35 10.76 11.3 10.76 1719900.0 9.73
2020-05-18 11.34 10.83 10.86 11.27 2353400.0 10.19
2020-05-15 10.42 10.07 10.24 10.36 1419000.0 9.37
2020-05-14 10.69 10.18 10.5 10.41 1945000.0 9.42
2020-05-13 11.25 10.51 11.19 10.6 2397800.0 9.59
2020-05-12 11.83 11.2 11.72 11.2 1784400.0 10.13
2020-05-11 12.03 11.53 11.69 11.65 2854300.0 10.54
2020-05-08 11.66 11.24 11.35 11.5 2087600.0 10.4
2020-05-07 11.53 11.02 11.44 11.11 1448800.0 10.05
2020-05-06 11.71 11.05 11.69 11.2 1824100.0 10.13
2020-05-05 11.85 11.44 11.84 11.57 1660300.0 10.47
2020-05-04 11.71 11.32 11.48 11.6 1441900.0 10.49
2020-05-01 12.23 11.35 12.19 11.76 2285600.0 10.64
2020-04-30 13.14 12.16 12.81 12.68 2553600.0 11.47
2020-04-29 13.6 12.98 13.16 13.32 1665500.0 12.05
2020-04-28 12.91 12.24 12.6 12.75 1027300.0 11.53
2020-04-27 12.38 11.61 11.7 12.15 1343900.0 10.99
2020-04-24 11.8 11.44 11.69 11.71 1010300.0 10.59
2020-04-23 11.95 11.3 11.8 11.43 1549400.0 10.34
2020-04-22 12.54 11.73 12.26 11.8 1281700.0 10.67
2020-04-21 12.47 11.75 11.9 11.97 955400.0 10.83
2020-04-20 12.97 12.24 12.66 12.27 1107300.0 11.1
2020-04-17 13.45 12.59 13.26 12.88 1794500.0 11.65
2020-04-16 14.11 12.62 13.9 12.69 2224000.0 11.48
2020-04-15 15.07 14.1 14.75 14.51 2082900.0 12.69
2020-04-14 15.45 14.62 15.1 15.13 1702000.0 13.23
2020-04-13 14.71 13.8 14.49 14.57 1883000.0 12.74
2020-04-09 13.99 12.81 13.14 13.96 2089700.0 12.21
2020-04-08 12.65 11.85 12.43 12.47 1200700.0 10.91
2020-04-07 13.04 11.72 12.5 11.83 1786700.0 10.35
2020-04-06 12.28 11.38 11.6 11.93 1341800.0 10.43
2020-04-03 11.31 10.26 11.26 10.78 1412300.0 9.43
2020-04-02 11.76 10.9 11.6 11.42 1404700.0 9.99
2020-04-01 11.85 11.01 11.35 11.67 1461200.0 10.21
2020-03-31 12.28 11.51 11.84 12.16 1455100.0 10.64
2020-03-30 11.98 11.03 11.44 11.68 1191000.0 10.22
2020-03-27 11.91 11.0 11.29 11.42 995500.0 9.99
2020-03-26 12.27 11.14 11.6 11.7 1495700.0 10.23
2020-03-25 11.82 10.54 10.89 11.25 1732200.0 9.84
2020-03-24 11.5 10.03 10.95 10.73 1800800.0 9.39
2020-03-23 11.6 9.95 11.5 10.06 2450500.0 8.8
2020-03-20 12.63 11.5 12.61 11.69 2089600.0 10.22
2020-03-19 12.25 10.6 11.74 12.17 2488800.0 10.64
2020-03-18 13.13 11.3 12.92 11.88 2771700.0 10.39
2020-03-17 14.22 12.47 13.06 13.8 2813300.0 12.07
2020-03-16 13.55 11.14 11.38 12.73 2112000.0 11.13
2020-03-13 12.75 11.25 12.54 12.74 2476200.0 11.14
2020-03-12 12.5 10.53 11.64 11.24 3160100.0 9.83
2020-03-11 15.0 13.28 14.87 13.31 3172600.0 11.64
2020-03-10 16.48 14.79 16.38 15.2 2209800.0 13.29
2020-03-09 16.65 15.09 15.61 15.89 1750000.0 13.9
2020-03-06 17.03 16.12 16.35 16.78 1218200.0 14.68
2020-03-05 17.22 16.43 16.5 16.99 1385400.0 14.86
2020-03-04 17.09 16.3 16.41 16.9 1487000.0 14.78
2020-03-03 17.02 15.82 16.53 16.02 1619800.0 14.01
2020-03-02 16.55 14.85 15.0 16.52 2509700.0 14.45
2020-02-28 15.49 14.34 15.39 14.64 3053600.0 12.81
2020-02-27 16.65 15.69 16.16 15.8 1887500.0 13.82
2020-02-26 16.43 15.55 15.82 16.12 1360200.0 14.1
2020-02-25 16.8 15.5 16.77 15.64 1840400.0 13.68
2020-02-24 17.13 16.81 16.93 16.82 1193600.0 14.71
2020-02-21 17.53 17.12 17.2 17.34 736200.0 15.17
2020-02-20 17.25 16.9 16.92 17.18 682900.0 15.03
2020-02-19 17.52 16.92 17.32 16.93 917400.0 14.81
2020-02-18 17.29 16.88 17.13 17.26 869000.0 15.1