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 (%)
May 31, 2017 20.95 21.19 20.48 20.53 1,136,800 -0.40(-1.90%)
May 30, 2017 21.16 21.46 20.85 20.92 1,408,625 -0.22(-1.04%)
May 26, 2017 21.43 21.43 20.87 21.14 961,438 -0.20(-0.93%)
May 25, 2017 20.74 21.44 20.71 21.34 2,060,734 +0.62(+3.01%)
May 24, 2017 20.64 20.81 20.50 20.72 1,312,663 +0.14(+0.70%)
May 23, 2017 21.03 21.49 20.44 20.57 1,443,903 -0.30(-1.45%)
May 22, 2017 21.45 21.49 20.75 20.88 982,529 -0.51(-2.40%)
May 19, 2017 21.26 21.82 21.07 21.39 1,658,690 +0.14(+0.65%)
May 18, 2017 20.85 21.40 20.27 21.25 3,078,026 +0.25(+1.17%)
May 17, 2017 22.45 22.68 20.57 21.01 4,295,543 -1.72(-7.57%)
May 16, 2017 22.57 22.77 22.43 22.73 968,711 +0.14(+0.61%)
May 15, 2017 22.25 22.70 22.18 22.59 1,001,175 +0.40(+1.79%)
May 12, 2017 21.93 22.23 21.77 22.19 1,015,542 +0.19(+0.84%)
May 11, 2017 22.00 22.11 21.59 22.01 918,909 -0.08(-0.37%)
May 10, 2017 21.73 22.18 21.66 22.09 939,478 +0.40(+1.83%)
May 09, 2017 22.34 22.34 21.66 21.69 1,538,268 -0.63(-2.83%)
May 08, 2017 21.96 22.42 21.86 22.32 1,527,662 +0.40(+1.85%)
May 05, 2017 21.22 21.92 21.05 21.92 1,822,785 +0.79(+3.73%)
May 04, 2017 21.47 21.47 20.82 21.13 1,341,600 -0.26(-1.23%)
May 03, 2017 21.53 21.74 21.25 21.39 1,500,397 -0.22(-1.00%)
May 02, 2017 22.01 22.17 20.80 21.61 3,820,592 -0.68(-3.03%)
May 01, 2017 22.58 22.61 22.03 22.28 1,281,820 -0.22(-0.96%)
Apr 28, 2017 22.92 22.95 22.31 22.50 1,604,736 -0.43(-1.86%)
Apr 27, 2017 23.11 22.86 22.92 1,212,098 -0.11(-0.50%)
Apr 26, 2017 22.71 23.17 22.58 23.04 1,341,620 +0.32(+1.43%)
Apr 25, 2017 22.51 22.99 22.33 22.72 1,225,693 +0.57(+2.56%)
Apr 24, 2017 22.27 22.43 22.15 22.15 1,875,099 +0.06(+0.26%)
Apr 21, 2017 21.99 22.28 21.82 22.09 1,564,692 +0.09(+0.39%)
Apr 20, 2017 22.10 22.17 21.90 22.00 839,877 -0.02(-0.08%)
Apr 19, 2017 22.10 22.34 21.98 22.02 1,588,828 -0.07(-0.31%)
Apr 18, 2017 22.05 22.35 21.95 22.09 1,466,083 +0.02(+0.08%)
Apr 17, 2017 21.59 22.07 21.49 22.07 1,146,884 +0.55(+2.57%)
Apr 13, 2017 21.34 21.70 21.28 21.52 1,472,249 +0.23(+1.06%)
Apr 12, 2017 21.51 21.59 21.19 21.29 859,759 -0.21(-0.96%)
Apr 11, 2017 21.18 21.60 21.14 21.50 1,272,469 +0.35(+1.64%)
Apr 10, 2017 21.07 21.30 21.01 21.15 1,193,917 +0.17(+0.82%)
Apr 07, 2017 20.96 21.29 20.83 20.98 1,623,641 -0.01(-0.04%)
Apr 06, 2017 20.90 21.16 20.74 20.99 1,430,361 +0.10(+0.50%)
Apr 05, 2017 21.06 21.19 20.85 20.89 1,262,024 -0.08(-0.36%)
Apr 04, 2017 20.76 21.01 20.39 20.96 1,181,426 +0.10(+0.50%)
Apr 03, 2017 20.89 20.92 20.52 20.86 1,459,048 -0.01(-0.06%)
Mar 31, 2017 20.81 21.23 20.76 20.87 2,869,959 +0.05(+0.26%)
Mar 30, 2017 20.80 20.84 20.61 20.82 1,117,064 +0.02(+0.09%)
Mar 29, 2017 20.70 20.86 20.54 20.80 1,250,615 +0.01(+0.06%)
Mar 28, 2017 20.55 20.82 20.42 20.79 1,211,843 +0.19(+0.94%)
Mar 27, 2017 20.42 20.64 20.18 20.60 1,284,867 -0.10(-0.48%)
Mar 24, 2017 20.86 21.14 20.55 20.69 4,173,537 -0.15(-0.71%)
Mar 23, 2017 20.59 21.26 20.55 20.84 1,565,061 +0.24(+1.16%)
Mar 22, 2017 20.03 20.68 19.92 20.60 1,675,446 +0.57(+2.85%)
Mar 21, 2017 20.35 20.45 20.01 20.03 1,441,694 -0.25(-1.22%)
Mar 20, 2017 20.17 20.42 20.11 20.28 1,892,630 +0.10(+0.49%)
Mar 17, 2017 20.03 20.24 19.79 20.18 3,911,178 +0.10(+0.52%)
Mar 16, 2017 19.99 20.20 19.88 20.08 2,324,072 +0.09(+0.47%)
Mar 15, 2017 20.30 20.32 19.79 19.98 28,925,430 -0.17(-0.85%)
Mar 14, 2017 20.29 20.33 19.97 20.15 2,217,641 -0.04(-0.20%)
Mar 13, 2017 19.72 20.28 19.72 20.19 2,309,395 +0.56(+2.84%)
Mar 10, 2017 19.79 19.98 19.47 19.64 2,612,263 +0.00(+0.00%)
Mar 09, 2017 19.38 19.79 19.30 19.64 2,694,314 +0.24(+1.25%)
Mar 08, 2017 18.78 19.55 18.75 19.39 14,464,463 -0.74(-3.69%)
Mar 07, 2017 20.48 20.48 19.96 20.14 2,392,497 -0.48(-2.32%)
Mar 06, 2017 21.09 21.11 20.56 20.61 2,046,941 -0.60(-2.82%)
Mar 03, 2017 21.37 21.37 20.86 21.21 2,097,537 -0.27(-1.28%)
Mar 02, 2017 21.72 21.72 21.25 21.49 1,832,682 -0.30(-1.38%)
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.