Indicators

Geo Group Inc (NY: GEO )

13.42 +0.19 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.16	17.17	16.72	16.92	1,550,098	-0.26(-1.54%)
Jan 29, 2015	16.84	17.19	16.74	17.19	1,610,498	+0.37(+2.22%)
Jan 28, 2015	16.85	16.93	16.74	16.81	1,734,428	+0.07(+0.44%)
Jan 27, 2015	16.68	16.82	16.64	16.74	922,103	-0.03(-0.16%)
Jan 26, 2015	16.72	16.78	16.57	16.77	1,128,169	+0.18(+1.08%)
Jan 23, 2015	16.67	16.71	16.54	16.59	937,384	-0.07(-0.42%)
Jan 22, 2015	16.20	16.68	16.11	16.66	1,727,204	+0.56(+3.50%)
Jan 21, 2015	16.15	16.23	16.08	16.09	834,785	-0.05(-0.31%)
Jan 20, 2015	16.23	16.37	16.08	16.15	2,160,084	+0.00(+0.02%)
Jan 16, 2015	15.85	16.16	15.85	16.14	1,724,481	+0.21(+1.29%)
Jan 15, 2015	15.95	16.04	15.90	15.94	1,823,957	-0.02(-0.10%)
Jan 14, 2015	15.88	15.99	15.76	15.95	834,935	-0.07(-0.46%)
Jan 13, 2015	16.10	16.20	15.89	16.02	1,090,702	+0.01(+0.07%)
Jan 12, 2015	15.91	16.08	15.85	16.01	1,178,259	+0.09(+0.59%)
Jan 09, 2015	16.08	16.08	15.78	15.92	962,879	-0.12(-0.75%)
Jan 08, 2015	16.10	16.18	15.89	16.04	1,344,943	+0.03(+0.19%)
Jan 07, 2015	15.91	16.04	15.81	16.01	916,492	+0.19(+1.18%)
Jan 06, 2015	15.94	16.20	15.74	15.82	1,173,779	-0.08(-0.49%)
Jan 05, 2015	15.79	15.95	15.67	15.90	1,157,632	+0.10(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.