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 (%)
Jun 30, 2022 6.510 6.725 6.460 6.600 867,382 +0.01(+0.15%)
Jun 29, 2022 6.680 6.740 6.450 6.590 648,641 -0.14(-2.08%)
Jun 28, 2022 6.920 7.020 6.710 6.730 605,543 -0.16(-2.32%)
Jun 27, 2022 6.840 6.975 6.730 6.890 930,123 +0.09(+1.32%)
Jun 24, 2022 6.480 6.845 6.440 6.800 1,736,054 +0.33(+5.10%)
Jun 23, 2022 6.400 6.500 6.240 6.470 1,372,038 +0.04(+0.62%)
Jun 22, 2022 6.370 6.490 6.320 6.430 959,524 -0.01(-0.16%)
Jun 21, 2022 6.400 6.585 6.285 6.440 1,291,680 +0.16(+2.55%)
Jun 17, 2022 6.250 6.380 6.065 6.280 3,451,395 +0.15(+2.45%)
Jun 16, 2022 6.180 6.180 5.975 6.130 1,591,703 -0.15(-2.39%)
Jun 15, 2022 6.270 6.475 6.180 6.280 1,163,143 +0.08(+1.29%)
Jun 14, 2022 6.360 6.540 6.120 6.200 1,067,073 -0.14(-2.21%)
Jun 13, 2022 6.530 6.570 6.230 6.340 2,701,666 -0.37(-5.51%)
Jun 10, 2022 6.630 6.790 6.520 6.710 1,534,490 +0.03(+0.45%)
Jun 09, 2022 6.690 6.825 6.640 6.680 1,534,881 -0.01(-0.15%)
Jun 08, 2022 6.990 6.990 6.590 6.690 2,374,844 -0.26(-3.74%)
Jun 07, 2022 6.770 7.000 6.680 6.950 751,738 +0.11(+1.61%)
Jun 06, 2022 6.920 6.950 6.750 6.840 803,669 -0.06(-0.87%)
Jun 03, 2022 7.060 7.070 6.860 6.900 778,488 -0.18(-2.54%)
Jun 02, 2022 7.170 7.200 7.025 7.080 1,113,296 -0.07(-0.98%)
Jun 01, 2022 7.170 7.230 6.965 7.150 981,995 +0.04(+0.56%)
May 31, 2022 6.980 7.140 6.905 7.110 1,167,819 +0.03(+0.42%)
May 27, 2022 6.990 7.200 6.980 7.080 773,062 +0.09(+1.29%)
May 26, 2022 7.090 7.300 6.975 6.990 1,130,071 -0.09(-1.27%)
May 25, 2022 7.000 7.125 6.975 7.080 847,326 +0.09(+1.29%)
May 24, 2022 6.900 7.010 6.740 6.990 919,403 +0.05(+0.72%)
May 23, 2022 7.050 7.120 6.855 6.940 1,072,831 -0.06(-0.86%)
May 20, 2022 7.020 7.065 6.800 7.000 1,395,630 +0.00(+0.00%)
May 19, 2022 6.680 7.175 6.660 7.000 1,884,417 +0.28(+4.17%)
May 18, 2022 6.710 6.900 6.580 6.720 1,910,922 +0.01(+0.15%)
May 17, 2022 6.470 6.730 6.340 6.710 1,424,885 +0.38(+6.00%)
May 16, 2022 6.270 6.390 6.215 6.330 1,230,134 +0.03(+0.48%)
May 13, 2022 6.330 6.340 6.160 6.300 1,236,757 +0.04(+0.64%)
May 12, 2022 5.950 6.270 5.745 6.260 3,029,732 +0.27(+4.51%)
May 11, 2022 6.610 6.650 5.970 5.990 2,030,067 -0.56(-8.55%)
May 10, 2022 7.150 7.190 6.440 6.550 3,109,832 -0.54(-7.62%)
May 09, 2022 7.240 7.370 7.035 7.090 2,238,755 -0.25(-3.41%)
May 06, 2022 7.130 7.485 7.050 7.340 1,980,885 +0.20(+2.80%)
May 05, 2022 7.300 7.319 7.060 7.140 2,863,365 -0.27(-3.64%)
May 04, 2022 7.110 7.470 6.950 7.410 3,986,288 +0.31(+4.37%)
May 03, 2022 6.900 7.110 6.500 7.100 2,523,784 +0.40(+5.97%)
May 02, 2022 6.520 6.760 6.490 6.700 1,897,513 +0.17(+2.60%)
Apr 29, 2022 6.760 6.870 6.480 6.530 1,672,071 -0.22(-3.26%)
Apr 28, 2022 6.530 6.770 6.470 6.750 1,436,200 +0.23(+3.53%)
Apr 27, 2022 6.370 6.620 6.300 6.520 1,810,379 +0.15(+2.35%)
Apr 26, 2022 6.360 6.460 6.270 6.370 1,513,082 -0.07(-1.09%)
Apr 25, 2022 6.360 6.460 6.270 6.440 1,043,146 +0.01(+0.16%)
Apr 22, 2022 6.550 6.620 6.390 6.430 1,136,210 -0.16(-2.43%)
Apr 21, 2022 6.970 7.010 6.580 6.590 1,180,083 -0.33(-4.77%)
Apr 20, 2022 6.850 7.050 6.815 6.920 1,796,025 +0.08(+1.17%)
Apr 19, 2022 6.500 6.980 6.450 6.840 1,861,437 +0.32(+4.91%)
Apr 18, 2022 6.700 6.830 6.490 6.520 1,976,869 -0.26(-3.83%)
Apr 14, 2022 6.350 6.810 6.350 6.780 2,812,006 +0.45(+7.11%)
Apr 13, 2022 6.300 6.450 6.300 6.330 1,230,334 +0.05(+0.80%)
Apr 12, 2022 5.950 6.310 5.900 6.280 2,334,321 +0.36(+6.08%)
Apr 11, 2022 6.130 6.230 5.910 5.920 1,645,769 -0.19(-3.11%)
Apr 08, 2022 6.160 6.220 6.070 6.110 1,548,331 -0.04(-0.65%)
Apr 07, 2022 6.260 6.275 6.000 6.150 1,501,981 -0.10(-1.60%)
Apr 06, 2022 6.230 6.305 6.065 6.250 1,929,164 -0.02(-0.32%)
Apr 05, 2022 6.700 6.700 6.250 6.270 1,699,466 -0.45(-6.70%)
Apr 04, 2022 6.640 6.750 6.430 6.720 2,152,773 +0.08(+1.20%)
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.