CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

GEO Group
GEO Group
Днес
-0.10 (-0.87%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
0.04

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 202311.34-0.07-0.62%11.4111.6411.28
Jan 26, 202311.44-0.14-1.22%11.5811.5811.24
Jan 25, 202311.460.403.49%11.0611.5010.95
Jan 24, 202311.05-0.15-1.36%11.2011.3511.05
Jan 23, 202311.21-0.28-2.50%11.4911.7211.20
Jan 20, 202311.450.030.26%11.4211.4811.17
Jan 19, 202311.220.020.18%11.2011.2810.92
Jan 18, 202311.22-0.40-3.57%11.6211.7411.20
Jan 17, 202311.52-0.03-0.26%11.5512.0111.49
Jan 13, 202311.520.131.13%11.3911.7811.28
Jan 12, 202311.390.252.19%11.1411.5610.90
Jan 11, 202311.050.242.17%10.8111.4410.80
Jan 10, 202310.820.030.28%10.7910.8610.66
Jan 09, 202310.78-0.08-0.74%10.8610.8910.58
Jan 06, 202310.78-0.01-0.09%10.7910.9610.71
Jan 05, 202310.70-0.02-0.19%10.7210.7510.45
Jan 04, 202310.62-0.20-1.88%10.8210.9710.55
Jan 03, 202310.73-0.35-3.26%11.0811.1610.59
Dec 30, 202210.96-0.09-0.82%11.0511.1310.88
Dec 29, 202211.05-0.27-2.44%11.3211.3210.98
Dec 28, 202211.09-0.09-0.81%11.1811.3810.81
Dec 27, 202211.360.141.23%11.2211.5111.05
Dec 23, 202211.190.292.59%10.9011.2010.88
Dec 22, 202210.88-0.10-0.92%10.9811.0810.66
Dec 21, 202211.090.605.41%10.4911.1110.34
Dec 20, 202210.42-0.23-2.21%10.6510.7010.37
Dec 19, 202210.70-0.16-1.50%10.8611.0810.65
Dec 16, 202210.810.322.96%10.4910.8210.43
Dec 15, 202210.55-0.26-2.46%10.8110.8810.46
Dec 14, 202210.99-0.14-1.27%11.1311.2310.88
Dec 13, 202211.150.090.81%11.0611.3610.84
Dec 12, 202210.900.000.00%10.9011.0310.71
Dec 09, 202211.05-0.53-4.80%11.5811.5810.94
Dec 08, 202211.560.080.69%11.4811.8111.39
Dec 07, 202211.36-0.39-3.43%11.7511.7511.12
Dec 06, 202211.88-0.07-0.59%11.9512.1011.70
Dec 05, 202211.890.363.03%11.5312.0911.51
Dec 02, 202211.46-0.55-4.80%12.0112.2911.39
Dec 01, 202212.170.201.64%11.9712.4711.87
Nov 30, 202211.840.030.25%11.8111.9511.37
Nov 29, 202211.900.988.24%10.9211.9410.89
Nov 28, 202210.24-0.26-2.54%10.5010.6710.24
Nov 25, 202210.580.080.76%10.5010.7110.46
Nov 23, 202210.490.232.19%10.2610.5810.26
Nov 22, 202210.17-0.43-4.23%10.6010.809.98
Nov 21, 202210.460.585.54%9.8810.569.88
Nov 18, 20229.810.060.61%9.759.989.73
Nov 17, 20229.670.383.93%9.299.699.18
Nov 16, 20229.380.070.75%9.319.769.26
Nov 15, 20229.23-0.02-0.22%9.259.439.02
Nov 14, 20228.810.303.41%8.519.308.29
Nov 11, 20228.57-0.09-1.05%8.668.728.33
Nov 10, 20228.54-0.15-1.76%8.698.748.50
Nov 09, 20228.47-0.10-1.18%8.578.577.98
Nov 08, 20229.10-0.43-4.73%9.539.549.05
Nov 07, 20229.510.555.78%8.969.568.93
Nov 04, 20228.920.384.26%8.548.948.46
Nov 03, 20228.520.202.35%8.328.588.12
Nov 02, 20228.31-0.11-1.32%8.428.548.28
Nov 01, 20228.42-0.16-1.90%8.588.628.30
Oct 31, 20228.48-0.07-0.83%8.558.618.32
Oct 28, 20228.500.202.35%8.308.518.16
Oct 27, 20228.250.010.12%8.248.497.94
Oct 26, 20228.44-0.25-2.96%8.698.778.40
Oct 25, 20228.63-0.01-0.12%8.648.798.50
Oct 24, 20228.63-0.03-0.35%8.668.858.55
Oct 21, 20228.58-0.03-0.35%8.618.628.30
Oct 20, 20228.53-0.16-1.88%8.698.698.46
Oct 19, 20228.640.091.04%8.558.668.46
Oct 18, 20228.54-0.20-2.34%8.748.778.52
Oct 17, 20228.57-0.11-1.28%8.688.858.45
Oct 14, 20228.56-0.10-1.17%8.668.778.48
Oct 13, 20228.590.354.07%8.248.678.12
Oct 12, 20228.34-0.22-2.64%8.568.578.29
Oct 11, 20228.600.192.21%8.418.958.29
Oct 10, 20228.440.060.71%8.388.598.33
Oct 07, 20228.35-0.06-0.72%8.418.438.15
Oct 06, 20228.49-0.13-1.53%8.628.698.46
Oct 05, 20228.630.313.59%8.328.648.04
Oct 04, 20228.360.101.20%8.268.518.25
Oct 03, 20228.180.394.77%7.798.257.68
Sep 30, 20227.72-0.01-0.13%7.737.847.53
Sep 29, 20227.68-0.10-1.30%7.787.857.59
Sep 28, 20227.840.324.08%7.527.897.38
Sep 27, 20227.39-0.17-2.30%7.567.777.34
Sep 26, 20227.41-0.20-2.70%7.617.637.32
Sep 23, 20227.620.040.52%7.587.677.43
Sep 22, 20227.76-0.27-3.48%8.038.077.76
Sep 21, 20228.030.222.74%7.818.247.78
Sep 20, 20227.74-0.38-4.91%8.128.157.69
Sep 19, 20228.190.080.98%8.118.228.07
Sep 16, 20228.200.161.95%8.048.277.99
Sep 15, 20228.09-0.17-2.10%8.268.408.08
Sep 14, 20228.230.030.36%8.208.298.07
Sep 13, 20228.13-0.23-2.83%8.368.528.11
Sep 12, 20228.560.060.70%8.508.628.42
Sep 09, 20228.470.101.18%8.378.548.27
Sep 08, 20228.30-0.14-1.69%8.448.448.18
Sep 07, 20228.480.364.25%8.128.648.04
Sep 06, 20228.14-0.18-2.21%8.328.398.06
Sep 02, 20228.28-0.64-7.73%8.928.938.22
Sep 01, 20228.530.384.45%8.158.537.95
Aug 31, 20228.19-0.15-1.83%8.348.428.18
Aug 30, 20228.17-0.74-9.06%8.918.918.10
Aug 29, 20228.760.384.37%8.378.968.36
Aug 26, 20228.18-0.02-0.23%8.198.328.07
Aug 25, 20228.090.323.93%7.778.207.69
Aug 24, 20227.66-0.12-1.62%7.797.957.65
Aug 23, 20227.720.101.31%7.627.837.55
Aug 22, 20227.61-0.05-0.64%7.667.717.36
Aug 19, 20227.80-0.11-1.42%7.917.957.54
Aug 18, 20228.01-0.41-5.14%8.438.447.90
Aug 17, 20228.320.151.77%8.188.447.99
Aug 16, 20227.90-0.44-5.61%8.358.397.57
Aug 15, 20227.560.719.41%6.857.986.75
Aug 12, 20226.880.010.20%6.876.976.77
Aug 11, 20226.76-0.03-0.41%6.796.886.71
Aug 10, 20226.65-0.14-2.04%6.796.846.65
Aug 09, 20226.66-0.21-3.11%6.876.876.62
Aug 08, 20226.84-0.07-1.01%6.917.016.80
Aug 05, 20226.87-0.10-1.47%6.976.976.83
Aug 04, 20226.97-0.19-2.70%7.167.226.91
Aug 03, 20227.14-0.28-3.94%7.427.587.12
Aug 02, 20227.310.304.09%7.017.506.97
Aug 01, 20226.57-0.03-0.47%6.606.816.54
Jul 29, 20226.58-0.35-5.35%6.946.946.55
Jul 28, 20226.87-0.11-1.59%6.987.026.78
Jul 27, 20226.910.152.19%6.766.966.71
Jul 26, 20226.760.030.44%6.736.796.65
Jul 25, 20226.70-0.09-1.28%6.796.796.60
Jul 22, 20226.61-0.16-2.48%6.786.856.57
Jul 21, 20226.73-0.21-3.12%6.946.946.55
Jul 20, 20226.99-0.04-0.57%7.037.036.81
Jul 19, 20226.910.476.80%6.447.246.44
Jul 18, 20226.37-0.12-1.87%6.496.556.33
Jul 15, 20226.470.050.77%6.426.566.28
Jul 14, 20226.26-0.10-1.56%6.366.396.20
Jul 13, 20226.450.101.53%6.366.476.09
Jul 12, 20226.41-0.08-1.26%6.496.516.32
Jul 11, 20226.38-0.04-0.56%6.416.496.34
Jul 08, 20226.410.081.23%6.336.486.24
Jul 07, 20226.31-0.11-1.77%6.426.496.26
Jul 06, 20226.36-0.29-4.56%6.656.686.30
Jul 05, 20226.57-0.17-2.62%6.746.746.36
Jul 01, 20226.730.020.30%6.716.776.54
Jun 30, 20226.630.050.74%6.586.756.48
Jun 29, 20226.61-0.17-2.56%6.786.786.47
Jun 28, 20226.75-0.23-3.44%6.987.046.73
Jun 27, 20226.910.040.51%6.877.006.76
Jun 24, 20226.820.243.52%6.586.866.46
Jun 23, 20226.48-0.07-1.11%6.566.566.25
Jun 22, 20226.46-0.24-3.72%6.706.706.34
Jun 21, 20226.480.020.28%6.466.616.30
Jun 17, 20226.350.010.22%6.346.416.08
Jun 16, 20226.17-0.05-0.73%6.216.216.00
Jun 15, 20226.32-0.03-0.47%6.356.506.20
Jun 14, 20226.23-0.22-3.61%6.456.566.15
Jun 13, 20226.37-0.24-3.75%6.616.626.25
Jun 10, 20226.760.111.61%6.656.816.54
Jun 09, 20226.720.00-0.07%6.726.866.66
Jun 08, 20226.71-0.30-4.52%7.017.016.62
Jun 07, 20226.990.152.10%6.847.026.71
Jun 06, 20226.87-0.13-1.85%7.007.006.78
Jun 03, 20226.92-0.18-2.58%7.107.116.89
Jun 02, 20227.11-0.06-0.91%7.187.247.05
Jun 01, 20227.18-0.01-0.15%7.197.276.99
May 31, 20227.120.101.38%7.037.166.93
May 27, 20227.110.060.87%7.047.227.03
May 26, 20227.01-0.14-2.03%7.157.337.00
May 25, 20227.110.050.75%7.057.156.99
May 24, 20227.030.081.17%6.957.036.76
May 23, 20226.98-0.08-1.15%7.067.146.87
May 20, 20227.03-0.09-1.32%7.137.136.82
May 19, 20227.030.324.51%6.717.206.71

Отваряй дълги и къси позиции с GEO с ливъридж
Купувай и продавай GEO Group Inc -$0.13 (1.14%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image