Indicators

Geo Group Inc (NY: GEO )

13.63 -0.80 (-5.54%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.73	20.73	20.38	20.44	1,081,385	-0.19(-0.91%)
Jul 28, 2017	20.82	20.88	20.31	20.63	685,570	-0.23(-1.10%)
Jul 27, 2017	21.09	21.18	20.66	20.86	804,421	-0.21(-0.99%)
Jul 26, 2017	21.12	21.33	20.98	21.07	1,037,292	-0.03(-0.16%)
Jul 25, 2017	20.92	21.41	20.85	21.10	1,743,020	+0.23(+1.10%)
Jul 24, 2017	20.89	21.05	20.63	20.87	1,036,009	-0.01(-0.07%)
Jul 21, 2017	21.22	21.23	20.58	20.88	823,464	-0.14(-0.66%)
Jul 20, 2017	21.02	21.15	20.84	21.02	1,079,073	+0.14(+0.67%)
Jul 19, 2017	20.79	21.04	20.70	20.88	890,510	+0.15(+0.74%)
Jul 18, 2017	21.08	21.11	20.71	20.73	1,170,986	-0.38(-1.82%)
Jul 17, 2017	20.99	21.27	20.79	21.11	760,189	+0.12(+0.55%)
Jul 14, 2017	20.72	21.25	20.66	21.00	975,532	+0.48(+2.34%)
Jul 13, 2017	20.56	20.73	20.40	20.52	841,388	-0.05(-0.23%)
Jul 12, 2017	20.16	20.64	20.16	20.57	782,752	+0.67(+3.38%)
Jul 11, 2017	19.96	20.03	19.63	19.89	700,138	+0.00(+0.00%)
Jul 10, 2017	20.21	20.46	19.88	19.89	968,495	-0.33(-1.63%)
Jul 07, 2017	19.85	20.36	19.85	20.22	1,017,275	+0.40(+2.01%)
Jul 06, 2017	20.43	20.43	19.79	19.83	864,708	-0.72(-3.50%)
Jul 05, 2017	20.41	20.81	20.30	20.55	748,110	+0.09(+0.44%)

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.