Indicators

Geo Group Inc (NY: GEO )

14.87 +0.08 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.170	5.230	5.083	5.190	2,650,725	+0.07(+1.37%)
May 27, 2021	5.110	5.325	4.960	5.120	6,808,534	+0.01(+0.20%)
May 26, 2021	5.300	5.340	5.030	5.110	6,636,601	-0.16(-3.04%)
May 25, 2021	5.590	5.660	5.270	5.270	5,132,629	-0.32(-5.72%)
May 24, 2021	5.620	5.650	5.532	5.590	2,700,775	+0.02(+0.36%)
May 21, 2021	6.040	6.055	5.540	5.570	9,799,110	-0.47(-7.78%)
May 20, 2021	6.130	6.130	6.010	6.040	1,848,530	-0.09(-1.47%)
May 19, 2021	6.160	6.180	6.030	6.130	2,762,348	-0.12(-1.92%)
May 18, 2021	6.310	6.390	6.240	6.250	1,890,509	-0.08(-1.26%)
May 17, 2021	6.230	6.370	6.150	6.330	4,120,591	+0.13(+2.10%)
May 14, 2021	6.160	6.210	6.010	6.200	2,555,283	+0.04(+0.65%)
May 13, 2021	6.060	6.195	6.010	6.160	3,009,044	+0.10(+1.65%)
May 12, 2021	6.250	6.400	6.020	6.060	4,539,870	-0.10(-1.62%)
May 11, 2021	5.850	6.170	5.810	6.160	3,724,312	+0.17(+2.84%)
May 10, 2021	5.930	6.380	5.890	5.990	6,792,669	+0.25(+4.36%)
May 07, 2021	5.580	5.750	5.550	5.740	3,448,661	+0.12(+2.14%)
May 06, 2021	5.660	5.700	5.520	5.620	3,326,010	-0.07(-1.23%)
May 05, 2021	5.720	5.780	5.600	5.690	3,970,744	-0.03(-0.52%)
May 04, 2021	5.740	5.840	5.600	5.720	3,440,086	-0.01(-0.17%)

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.