Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.13 11.17 10.56 10.83 6,003,165 -0.42(-3.73%)
Dec 28, 2023 11.22 11.33 11.16 11.25 1,372,213 +0.10(+0.90%)
Dec 27, 2023 11.24 11.30 11.06 11.15 1,339,286 +0.00(+0.00%)
Dec 26, 2023 11.24 11.35 11.10 11.15 1,536,117 -0.08(-0.71%)
Dec 22, 2023 11.10 11.35 11.00 11.23 2,499,181 +0.13(+1.17%)
Dec 21, 2023 10.68 11.20 10.61 11.10 5,553,119 +0.48(+4.52%)
Dec 20, 2023 10.74 10.81 10.60 10.62 2,711,284 -0.13(-1.21%)
Dec 19, 2023 10.56 10.81 10.53 10.75 2,797,712 +0.19(+1.80%)
Dec 18, 2023 10.55 10.74 10.43 10.56 2,961,019 +0.00(+0.00%)
Dec 15, 2023 10.47 10.72 10.41 10.56 4,958,839 +0.12(+1.15%)
Dec 14, 2023 10.24 10.45 10.13 10.44 3,784,815 +0.28(+2.76%)
Dec 13, 2023 10.20 10.28 9.955 10.16 2,412,449 -0.01(-0.10%)
Dec 12, 2023 10.17 10.36 10.16 10.17 2,057,741 -0.10(-0.97%)
Dec 11, 2023 10.26 10.36 10.13 10.27 2,199,104 -0.02(-0.19%)
Dec 08, 2023 10.13 10.36 10.11 10.29 2,119,930 +0.21(+2.08%)
Dec 07, 2023 9.880 10.22 9.880 10.08 2,109,493 +0.15(+1.51%)
Dec 06, 2023 10.13 10.26 9.850 9.930 1,816,641 -0.17(-1.68%)
Dec 05, 2023 9.960 10.20 9.810 10.10 1,594,501 +0.17(+1.71%)
Dec 04, 2023 10.25 10.25 9.770 9.930 2,260,656 -0.32(-3.12%)
Dec 01, 2023 10.13 10.39 9.980 10.25 1,944,321 +0.10(+0.99%)
Nov 30, 2023 10.45 10.59 10.04 10.15 2,572,450 -0.43(-4.06%)
Nov 29, 2023 10.44 10.64 10.27 10.58 2,674,875 +0.18(+1.73%)
Nov 28, 2023 10.28 10.53 10.15 10.40 3,192,634 +0.12(+1.17%)
Nov 27, 2023 9.830 10.30 9.820 10.28 3,223,115 +0.39(+3.94%)
Nov 24, 2023 9.750 9.920 9.745 9.890 920,893 +0.11(+1.12%)
Nov 22, 2023 9.380 9.800 9.380 9.780 1,717,635 +0.44(+4.71%)
Nov 21, 2023 9.540 9.620 9.340 9.340 1,585,210 -0.29(-3.01%)
Nov 20, 2023 9.560 9.690 9.470 9.630 1,678,506 +0.07(+0.73%)
Nov 17, 2023 9.580 9.670 9.440 9.560 1,534,565 +0.04(+0.42%)
Nov 16, 2023 9.520 9.620 9.440 9.520 1,541,906 +0.00(+0.00%)
Nov 15, 2023 9.580 9.760 9.390 9.520 2,159,495 -0.07(-0.73%)
Nov 14, 2023 9.480 9.630 9.355 9.590 4,184,130 +0.29(+3.12%)
Nov 13, 2023 9.300 9.320 9.135 9.300 1,255,815 -0.04(-0.43%)
Nov 10, 2023 9.230 9.400 9.090 9.340 1,863,005 +0.15(+1.63%)
Nov 09, 2023 9.290 9.410 9.155 9.190 1,853,286 -0.08(-0.86%)
Nov 08, 2023 9.490 9.580 9.180 9.270 2,854,108 -0.17(-1.80%)
Nov 07, 2023 8.380 9.545 8.330 9.440 7,105,542 +0.49(+5.47%)
Nov 06, 2023 9.030 9.030 8.770 8.950 2,280,940 -0.09(-1.00%)
Nov 03, 2023 9.280 9.410 9.020 9.040 2,161,745 -0.06(-0.66%)
Nov 02, 2023 9.030 9.200 8.960 9.100 1,826,472 +0.14(+1.56%)
Nov 01, 2023 8.760 9.000 8.750 8.960 1,603,060 +0.22(+2.52%)
Oct 31, 2023 8.690 8.785 8.610 8.740 1,324,213 -0.01(-0.11%)
Oct 30, 2023 8.900 8.960 8.640 8.750 1,430,044 -0.05(-0.57%)
Oct 27, 2023 9.050 9.087 8.770 8.800 1,757,749 -0.32(-3.51%)
Oct 26, 2023 8.920 9.265 8.920 9.120 3,081,727 +0.21(+2.36%)
Oct 25, 2023 8.950 9.190 8.820 8.910 2,905,078 -0.12(-1.33%)
Oct 24, 2023 8.550 9.040 8.550 9.030 3,495,544 +0.45(+5.24%)
Oct 23, 2023 8.410 8.695 8.410 8.580 2,591,661 +0.10(+1.18%)
Oct 20, 2023 8.300 8.605 8.195 8.480 2,703,744 +0.17(+2.05%)
Oct 19, 2023 8.420 8.495 8.310 8.310 2,306,177 -0.10(-1.19%)
Oct 18, 2023 8.440 8.460 8.260 8.410 1,879,920 -0.15(-1.75%)
Oct 17, 2023 8.730 8.830 8.550 8.560 1,718,227 -0.23(-2.62%)
Oct 16, 2023 8.470 8.900 8.470 8.790 1,852,644 +0.31(+3.66%)
Oct 13, 2023 8.910 9.028 8.385 8.480 2,569,362 -0.37(-4.18%)
Oct 12, 2023 8.820 8.990 8.740 8.850 1,738,097 +0.00(+0.00%)
Oct 11, 2023 8.690 8.895 8.580 8.850 1,886,149 +0.14(+1.61%)
Oct 10, 2023 8.800 8.910 8.625 8.710 2,112,326 -0.09(-1.02%)
Oct 09, 2023 8.600 8.850 8.550 8.800 2,341,155 +0.22(+2.56%)
Oct 06, 2023 8.320 8.730 8.210 8.580 3,672,918 +0.20(+2.39%)
Oct 05, 2023 8.000 8.400 8.000 8.380 3,093,843 +0.29(+3.58%)
Oct 04, 2023 8.250 8.269 7.920 8.090 2,376,648 -0.12(-1.46%)
Oct 03, 2023 8.510 8.735 8.160 8.210 3,704,268 -0.39(-4.53%)
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.