Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.12 16.20 15.97 15.99 1,037,847 -0.03(-0.18%)
Jan 30, 2018 15.97 16.09 15.85 16.02 902,626 -0.04(-0.26%)
Jan 29, 2018 16.53 16.55 15.98 16.06 1,531,471 -0.59(-3.54%)
Jan 26, 2018 16.26 16.71 15.84 16.65 2,633,469 +0.48(+2.98%)
Jan 25, 2018 16.11 16.16 15.82 16.16 772,082 +0.06(+0.35%)
Jan 24, 2018 15.82 16.26 15.74 16.11 1,331,181 +0.35(+2.25%)
Jan 23, 2018 15.88 15.88 15.62 15.75 906,113 -0.13(-0.80%)
Jan 22, 2018 15.74 15.92 15.65 15.88 765,028 +0.13(+0.81%)
Jan 19, 2018 16.09 16.09 15.63 15.75 1,187,347 +0.05(+0.32%)
Jan 18, 2018 16.04 16.04 15.68 15.70 974,967 -0.34(-2.12%)
Jan 17, 2018 16.27 16.28 15.99 16.04 818,498 -0.18(-1.09%)
Jan 16, 2018 16.21 16.66 16.16 16.22 2,198,156 +0.13(+0.79%)
Jan 12, 2018 16.09 16.09 16.09 0 -0.23(-1.43%)
Jan 11, 2018 16.16 16.38 16.10 16.33 1,607,935 +0.19(+1.19%)
Jan 10, 2018 16.11 16.14 1,522,843 -0.59(-3.52%)
Jan 09, 2018 17.16 17.27 16.70 16.72 1,215,564 -0.40(-2.36%)
Jan 08, 2018 16.62 17.28 16.59 17.13 1,039,555 +0.55(+3.34%)
Jan 05, 2018 16.44 16.59 16.15 16.58 994,567 +0.17(+1.04%)
Jan 04, 2018 16.97 16.97 16.38 16.41 1,162,238 -0.45(-2.69%)
Jan 03, 2018 17.06 17.30 16.83 16.86 886,360 -0.21(-1.20%)
Jan 02, 2018 16.70 17.11 16.70 17.06 1,133,685 +0.33(+1.99%)
Dec 29, 2017 16.73 16.73 16.73 0 +0.00(+0.00%)
Dec 28, 2017 16.64 16.79 16.50 16.73 1,058,456 +0.12(+0.73%)
Dec 27, 2017 16.67 16.76 16.46 16.61 1,035,885 -0.02(-0.13%)
Dec 26, 2017 16.66 16.82 16.60 16.63 473,394 -0.08(-0.47%)
Dec 22, 2017 16.70 16.82 16.58 16.71 589,888 +0.01(+0.09%)
Dec 21, 2017 16.63 16.80 16.54 16.70 532,215 +0.11(+0.68%)
Dec 20, 2017 16.75 17.03 16.58 16.58 886,814 -0.06(-0.38%)
Dec 19, 2017 16.97 16.98 16.52 16.65 1,019,376 -0.37(-2.17%)
Dec 18, 2017 16.95 17.17 16.90 17.02 1,222,191 +0.16(+0.92%)
Dec 15, 2017 16.38 17.16 16.35 16.86 3,134,712 +0.50(+3.08%)
Dec 14, 2017 16.80 16.87 16.35 16.36 1,407,710 -0.43(-2.58%)
Dec 13, 2017 16.71 17.00 16.67 16.79 1,295,100 +0.06(+0.38%)
Dec 12, 2017 16.87 16.97 16.43 16.72 1,932,878 -0.22(-1.30%)
Dec 11, 2017 17.27 17.38 16.93 16.94 1,428,479 -0.41(-2.37%)
Dec 08, 2017 17.41 17.48 17.21 17.36 681,038 +0.00(+0.00%)
Dec 07, 2017 17.46 17.53 17.20 1,004,240 +0.00(+0.00%)
Dec 06, 2017 17.76 17.95 17.46 17.48 818,245 -0.32(-1.79%)
Dec 05, 2017 18.25 18.33 17.78 17.80 976,841 -0.41(-2.26%)
Dec 04, 2017 18.53 18.53 18.05 18.21 1,496,629 -0.11(-0.58%)
Dec 01, 2017 18.85 18.96 18.01 18.31 1,162,463 -0.50(-2.67%)
Nov 30, 2017 18.94 19.07 18.75 18.82 841,963 -0.01(-0.04%)
Nov 29, 2017 19.12 19.21 18.79 18.82 782,946 -0.31(-1.63%)
Nov 28, 2017 18.67 19.18 18.62 19.14 859,748 +0.49(+2.62%)
Nov 27, 2017 18.43 18.75 18.33 18.65 672,923 +0.21(+1.15%)
Nov 24, 2017 18.56 18.56 18.36 18.43 291,650 -0.04(-0.23%)
Nov 22, 2017 18.30 18.55 18.22 18.48 492,601 +0.14(+0.77%)
Nov 21, 2017 18.40 18.43 18.22 18.33 539,186 +0.05(+0.27%)
Nov 20, 2017 18.27 18.43 18.19 18.28 517,267 +0.06(+0.31%)
Nov 17, 2017 18.15 18.38 18.12 18.23 621,701 -0.05(-0.27%)
Nov 16, 2017 17.87 18.29 17.82 18.28 634,796 +0.50(+2.79%)
Nov 15, 2017 17.63 17.92 17.59 17.78 766,138 +0.01(+0.04%)
Nov 14, 2017 18.46 18.50 17.74 17.77 1,263,700 -0.79(-4.28%)
Nov 13, 2017 18.79 18.84 18.53 18.57 673,991 -0.28(-1.47%)
Nov 10, 2017 19.00 19.06 18.63 18.84 986,938 -0.25(-1.30%)
Nov 09, 2017 19.07 19.41 19.01 19.09 654,979 -0.13(-0.70%)
Nov 08, 2017 18.81 19.28 18.72 19.23 774,292 +0.39(+2.07%)
Nov 07, 2017 18.57 18.91 18.55 18.84 897,372 +0.27(+1.45%)
Nov 06, 2017 18.18 18.62 18.18 18.57 884,718 +0.38(+2.07%)
Nov 03, 2017 18.14 18.44 18.10 18.19 825,133 +0.01(+0.08%)
Nov 02, 2017 18.36 18.53 18.17 18.18 843,070 -0.18(-0.97%)
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.