Indicators

Geo Group Inc (NY: GEO )

14.86 -0.17 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.46	12.00	11.46	11.97	1,802,612	+0.60(+5.23%)
Jan 28, 2016	11.46	11.48	11.29	11.38	658,574	+0.02(+0.14%)
Jan 27, 2016	11.46	11.51	11.25	11.36	969,957	-0.16(-1.37%)
Jan 26, 2016	11.07	11.53	11.05	11.52	1,083,493	+0.57(+5.21%)
Jan 25, 2016	11.15	11.20	10.88	10.95	851,736	-0.27(-2.38%)
Jan 22, 2016	11.04	11.27	10.98	11.22	866,987	+0.30(+2.71%)
Jan 21, 2016	11.02	11.07	10.83	10.92	1,200,042	-0.02(-0.15%)
Jan 20, 2016	11.03	11.15	10.57	10.94	1,315,316	-0.26(-2.28%)
Jan 19, 2016	11.12	11.27	10.94	11.19	986,972	+0.20(+1.80%)
Jan 15, 2016	10.92	11.00	11.00	11.00	1,315,380	-0.17(-1.56%)
Jan 14, 2016	11.00	11.27	10.86	11.17	1,358,221	+0.20(+1.85%)
Jan 13, 2016	11.16	11.30	10.92	10.97	1,041,190	-0.19(-1.74%)
Jan 12, 2016	11.26	11.35	11.04	11.16	1,114,410	+0.00(+0.04%)
Jan 11, 2016	11.00	11.20	11.00	11.16	1,101,172	+0.17(+1.55%)
Jan 08, 2016	11.41	11.43	10.95	10.99	1,498,034	-0.34(-3.00%)
Jan 07, 2016	11.52	11.61	11.33	11.33	748,554	-0.41(-3.48%)
Jan 06, 2016	11.64	11.82	11.64	11.74	819,053	-0.00(-0.03%)
Jan 05, 2016	11.64	11.81	11.54	11.74	1,439,705	+0.09(+0.80%)

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.