Indicators

Geo Group Inc (NY: GEO )

14.43 -0.22 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.190	7.570	7.190	7.530	3,180,824	+0.34(+4.73%)
Apr 27, 2023	7.330	7.360	7.180	7.190	2,214,908	-0.09(-1.24%)
Apr 26, 2023	7.070	7.290	7.040	7.280	2,267,220	+0.12(+1.68%)
Apr 25, 2023	7.420	7.550	7.040	7.160	3,628,033	-0.60(-7.73%)
Apr 24, 2023	7.790	7.875	7.640	7.760	2,020,511	-0.08(-1.02%)
Apr 21, 2023	7.910	7.970	7.800	7.840	1,243,382	-0.09(-1.13%)
Apr 20, 2023	7.910	8.000	7.870	7.930	866,757	-0.07(-0.88%)
Apr 19, 2023	7.830	8.030	7.700	8.000	1,126,520	+0.10(+1.27%)
Apr 18, 2023	8.110	8.140	7.860	7.900	1,145,337	-0.20(-2.47%)
Apr 17, 2023	8.120	8.220	8.050	8.100	1,198,966	-0.07(-0.86%)
Apr 14, 2023	8.180	8.270	8.040	8.170	957,545	+0.00(+0.00%)
Apr 13, 2023	8.120	8.260	8.080	8.170	863,766	+0.07(+0.86%)
Apr 12, 2023	8.170	8.215	8.070	8.100	877,936	-0.02(-0.25%)
Apr 11, 2023	8.270	8.310	8.110	8.120	1,206,113	-0.07(-0.85%)
Apr 10, 2023	8.040	8.200	7.975	8.190	2,268,605	+0.08(+0.99%)
Apr 06, 2023	7.930	8.160	7.885	8.110	1,653,847	+0.25(+3.18%)
Apr 05, 2023	7.760	7.900	7.730	7.860	1,003,636	+0.00(+0.00%)
Apr 04, 2023	8.020	8.030	7.765	7.860	1,207,876	-0.11(-1.38%)

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.