Indicators

Geo Group Inc (NY: GEO )

14.36 -0.29 (-2.01%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.910	5.990	5.814	5.960	3,489,399	-0.05(-0.83%)
Feb 25, 2022	6.010	6.100	5.960	6.010	2,651,012	+0.02(+0.33%)
Feb 24, 2022	5.810	6.060	5.750	5.990	4,228,755	-0.06(-0.99%)
Feb 23, 2022	6.240	6.400	6.050	6.050	2,725,143	-0.17(-2.73%)
Feb 22, 2022	6.470	6.520	6.200	6.220	2,992,239	-0.32(-4.89%)
Feb 18, 2022				6.540	0	+0.01(+0.15%)
Feb 17, 2022	6.660	6.760	6.490	6.530	2,084,249	-0.02(-0.31%)
Feb 16, 2022	6.600	6.630	6.490	6.550	1,993,877	+0.02(+0.31%)
Feb 15, 2022	6.510	6.610	6.460	6.530	2,238,775	+0.09(+1.40%)
Feb 14, 2022	6.510	6.645	6.440	6.440	4,079,765	-0.08(-1.23%)
Feb 11, 2022	6.630	6.700	6.455	6.520	1,693,966	-0.11(-1.66%)
Feb 10, 2022	6.640	6.915	6.555	6.630	1,820,525	-0.10(-1.49%)
Feb 09, 2022	6.550	6.790	6.550	6.730	2,089,937	+0.20(+3.06%)
Feb 08, 2022	6.530	6.590	6.450	6.530	3,120,492	+0.03(+0.46%)
Feb 07, 2022	6.570	6.640	6.440	6.500	4,972,394	-0.08(-1.22%)
Feb 04, 2022	6.710	6.720	6.530	6.580	4,379,994	-0.13(-1.94%)
Feb 03, 2022	7.030		6.700	6.710	2,370,068	-0.26(-3.73%)
Feb 02, 2022	6.920	7.005	6.840	6.970	4,643,212	+0.11(+1.60%)

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.