Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.820 6.840 6.520 6.560 2,673,061 -0.29(-4.23%)
Jul 28, 2022 6.940 7.000 6.770 6.850 680,679 -0.05(-0.72%)
Jul 27, 2022 6.710 6.935 6.680 6.900 847,421 +0.17(+2.53%)
Jul 26, 2022 6.700 6.785 6.640 6.730 772,052 +0.05(+0.75%)
Jul 25, 2022 6.680 6.760 6.580 6.680 1,445,629 +0.09(+1.37%)
Jul 22, 2022 6.740 6.810 6.550 6.590 884,631 -0.13(-1.93%)
Jul 21, 2022 6.820 6.870 6.535 6.720 1,006,891 -0.23(-3.31%)
Jul 20, 2022 6.830 6.985 6.790 6.950 907,859 +0.06(+0.87%)
Jul 19, 2022 6.400 7.220 6.400 6.890 1,850,979 +0.54(+8.50%)
Jul 18, 2022 6.460 6.530 6.312 6.350 505,938 -0.10(-1.55%)
Jul 15, 2022 6.400 6.539 6.270 6.450 726,794 +0.20(+3.20%)
Jul 14, 2022 6.250 6.360 6.190 6.250 844,385 -0.20(-3.10%)
Jul 13, 2022 6.260 6.450 6.080 6.450 986,870 +0.05(+0.78%)
Jul 12, 2022 6.350 6.485 6.310 6.400 1,051,877 +0.04(+0.63%)
Jul 11, 2022 6.370 6.455 6.325 6.360 542,550 -0.05(-0.78%)
Jul 08, 2022 6.300 6.450 6.229 6.410 622,627 +0.11(+1.75%)
Jul 07, 2022 6.380 6.460 6.244 6.300 795,190 -0.04(-0.63%)
Jul 06, 2022 6.530 6.650 6.280 6.340 773,933 -0.21(-3.21%)
Jul 05, 2022 6.550 6.594 6.345 6.550 1,122,828 -0.17(-2.53%)
Jul 01, 2022 6.570 6.750 6.520 6.720 706,412 +0.12(+1.82%)
Jun 30, 2022 6.510 6.725 6.460 6.600 867,382 +0.01(+0.15%)
Jun 29, 2022 6.680 6.740 6.450 6.590 648,641 -0.14(-2.08%)
Jun 28, 2022 6.920 7.020 6.710 6.730 605,543 -0.16(-2.32%)
Jun 27, 2022 6.840 6.975 6.730 6.890 930,123 +0.09(+1.32%)
Jun 24, 2022 6.480 6.845 6.440 6.800 1,736,054 +0.33(+5.10%)
Jun 23, 2022 6.400 6.500 6.240 6.470 1,372,038 +0.04(+0.62%)
Jun 22, 2022 6.370 6.490 6.320 6.430 959,524 -0.01(-0.16%)
Jun 21, 2022 6.400 6.585 6.285 6.440 1,291,680 +0.16(+2.55%)
Jun 17, 2022 6.250 6.380 6.065 6.280 3,451,395 +0.15(+2.45%)
Jun 16, 2022 6.180 6.180 5.975 6.130 1,591,703 -0.15(-2.39%)
Jun 15, 2022 6.270 6.475 6.180 6.280 1,163,143 +0.08(+1.29%)
Jun 14, 2022 6.360 6.540 6.120 6.200 1,067,073 -0.14(-2.21%)
Jun 13, 2022 6.530 6.570 6.230 6.340 2,701,666 -0.37(-5.51%)
Jun 10, 2022 6.630 6.790 6.520 6.710 1,534,490 +0.03(+0.45%)
Jun 09, 2022 6.690 6.825 6.640 6.680 1,534,881 -0.01(-0.15%)
Jun 08, 2022 6.990 6.990 6.590 6.690 2,374,844 -0.26(-3.74%)
Jun 07, 2022 6.770 7.000 6.680 6.950 751,738 +0.11(+1.61%)
Jun 06, 2022 6.920 6.950 6.750 6.840 803,669 -0.06(-0.87%)
Jun 03, 2022 7.060 7.070 6.860 6.900 778,488 -0.18(-2.54%)
Jun 02, 2022 7.170 7.200 7.025 7.080 1,113,296 -0.07(-0.98%)
Jun 01, 2022 7.170 7.230 6.965 7.150 981,995 +0.04(+0.56%)
May 31, 2022 6.980 7.140 6.905 7.110 1,167,819 +0.03(+0.42%)
May 27, 2022 6.990 7.200 6.980 7.080 773,062 +0.09(+1.29%)
May 26, 2022 7.090 7.300 6.975 6.990 1,130,071 -0.09(-1.27%)
May 25, 2022 7.000 7.125 6.975 7.080 847,326 +0.09(+1.29%)
May 24, 2022 6.900 7.010 6.740 6.990 919,403 +0.05(+0.72%)
May 23, 2022 7.050 7.120 6.855 6.940 1,072,831 -0.06(-0.86%)
May 20, 2022 7.020 7.065 6.800 7.000 1,395,630 +0.00(+0.00%)
May 19, 2022 6.680 7.175 6.660 7.000 1,884,417 +0.28(+4.17%)
May 18, 2022 6.710 6.900 6.580 6.720 1,910,922 +0.01(+0.15%)
May 17, 2022 6.470 6.730 6.340 6.710 1,424,885 +0.38(+6.00%)
May 16, 2022 6.270 6.390 6.215 6.330 1,230,134 +0.03(+0.48%)
May 13, 2022 6.330 6.340 6.160 6.300 1,236,757 +0.04(+0.64%)
May 12, 2022 5.950 6.270 5.745 6.260 3,029,732 +0.27(+4.51%)
May 11, 2022 6.610 6.650 5.970 5.990 2,030,067 -0.56(-8.55%)
May 10, 2022 7.150 7.190 6.440 6.550 3,109,832 -0.54(-7.62%)
May 09, 2022 7.240 7.370 7.035 7.090 2,238,755 -0.25(-3.41%)
May 06, 2022 7.130 7.485 7.050 7.340 1,980,885 +0.20(+2.80%)
May 05, 2022 7.300 7.319 7.060 7.140 2,863,365 -0.27(-3.64%)
May 04, 2022 7.110 7.470 6.950 7.410 3,986,288 +0.31(+4.37%)
May 03, 2022 6.900 7.110 6.500 7.100 2,523,784 +0.40(+5.97%)
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.