Geo Group Inc (NY: GEO )

7.060 USD -0.340 (-4.59%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 7.470 7.470 7.010 7.060 1,292,294 -0.34(-4.59%)
Jan 26, 2022 7.520 7.770 7.400 7.400 1,747,223 -0.11(-1.46%)
Jan 25, 2022 7.190 7.565 7.160 7.510 2,179,630 +0.25(+3.44%)
Jan 24, 2022 7.000 7.300 6.920 7.260 3,054,552 +0.04(+0.55%)
Jan 21, 2022 6.950 7.270 6.845 7.220 3,984,077 +0.19(+2.70%)
Jan 20, 2022 7.230 7.290 6.920 7.030 4,507,300 -0.19(-2.63%)
Jan 19, 2022 7.650 7.660 7.210 7.220 3,257,130 -0.39(-5.12%)
Jan 18, 2022 7.810 7.870 7.590 7.610 2,062,836 -0.26(-3.30%)
Jan 14, 2022 7.870 0 +0.10(+1.29%)
Jan 13, 2022 7.750 7.835 7.660 7.770 1,054,037 +0.03(+0.39%)
Jan 12, 2022 7.770 7.820 7.730 7.740 1,054,847 -0.05(-0.64%)
Jan 11, 2022 7.780 7.840 7.609 7.790 1,326,729 +0.07(+0.91%)
Jan 10, 2022 8.000 8.000 7.600 7.720 1,689,311 -0.31(-3.86%)
Jan 07, 2022 7.670 8.040 7.670 8.030 2,726,054 +0.31(+4.02%)
Jan 06, 2022 7.830 8.005 7.710 7.720 1,991,669 -0.05(-0.64%)
Jan 05, 2022 7.860 7.968 7.745 7.770 1,335,559 -0.08(-1.02%)
Jan 04, 2022 7.850 7.940 7.760 7.850 1,223,359 +0.00(+0.00%)
Jan 03, 2022 7.850 8.050 7.800 7.850 1,549,145 +0.10(+1.29%)
Dec 31, 2021 7.720 7.830 7.700 7.750 1,393,929 +0.03(+0.39%)
Dec 30, 2021 7.700 7.880 7.680 7.720 1,709,301 +0.02(+0.26%)
Dec 29, 2021 7.670 7.750 7.610 7.700 1,148,201 +0.01(+0.13%)
Dec 28, 2021 7.680 7.800 7.640 7.690 971,203 -0.06(-0.77%)
Dec 27, 2021 7.670 7.755 7.610 7.750 1,118,650 +0.08(+1.04%)
Dec 23, 2021 7.630 7.721 7.590 7.670 1,778,547 +0.06(+0.79%)
Dec 22, 2021 7.540 7.610 7.420 7.610 1,349,781 +0.08(+1.06%)
Dec 21, 2021 7.400 7.680 7.310 7.530 1,316,945 +0.21(+2.87%)
Dec 20, 2021 7.460 7.470 7.150 7.320 2,628,270 -0.32(-4.19%)
Dec 17, 2021 7.230 7.775 7.120 7.640 5,124,208 +0.39(+5.38%)
Dec 16, 2021 7.240 7.365 7.195 7.250 2,186,404 +0.11(+1.54%)
Dec 15, 2021 7.050 7.240 6.960 7.140 3,602,135 +0.05(+0.71%)
Dec 14, 2021 7.030 7.247 6.985 7.090 1,851,710 +0.05(+0.71%)
Dec 13, 2021 7.160 7.200 6.990 7.040 2,521,959 -0.17(-2.36%)
Dec 10, 2021 7.320 7.360 7.160 7.210 2,175,232 -0.10(-1.37%)
Dec 09, 2021 7.390 7.395 7.220 7.310 3,411,730 -0.12(-1.62%)
Dec 08, 2021 7.570 7.570 7.370 7.430 2,857,146 -0.09(-1.20%)
Dec 07, 2021 7.620 7.940 7.470 7.520 4,347,641 -0.08(-1.05%)
Dec 06, 2021 7.540 7.890 7.470 7.600 1,920,944 +0.04(+0.53%)
Dec 03, 2021 7.540 7.700 7.410 7.560 4,806,905 +0.00(+0.00%)
Dec 02, 2021 7.840 7.850 6.853 7.560 6,116,073 -0.54(-6.67%)
Dec 01, 2021 8.650 8.650 8.090 8.100 1,750,372 -0.30(-3.57%)
Nov 30, 2021 8.350 8.460 8.190 8.400 2,507,311 -0.12(-1.41%)
Nov 29, 2021 8.540 8.630 8.310 8.520 2,142,025 +0.14(+1.67%)
Nov 26, 2021 8.660 8.660 8.125 8.380 1,857,072 -0.51(-5.74%)
Nov 24, 2021 9.030 9.130 8.810 8.890 860,037 -0.17(-1.88%)
Nov 23, 2021 9.150 9.150 8.990 9.060 1,353,929 -0.02(-0.22%)
Nov 22, 2021 8.920 9.190 8.820 9.080 1,466,915 +0.24(+2.71%)
Nov 19, 2021 8.820 8.935 8.660 8.840 2,827,530 -0.08(-0.90%)
Nov 18, 2021 9.290 8.980 8.845 8.920 2,479,953 -0.34(-3.67%)
Nov 17, 2021 9.460 9.490 9.250 9.260 3,352,224 -0.27(-2.83%)
Nov 16, 2021 9.540 9.770 9.430 9.530 1,607,968 -0.08(-0.83%)
Nov 15, 2021 9.680 9.805 9.485 9.610 1,553,952 +0.05(+0.52%)
Nov 12, 2021 9.370 9.595 9.320 9.560 1,971,567 +0.18(+1.92%)
Nov 11, 2021 9.180 9.420 9.040 9.380 1,159,097 +0.22(+2.40%)
Nov 10, 2021 9.390 9.160 2,089,637 -0.19(-2.03%)
Nov 09, 2021 9.440 9.510 9.210 9.350 2,553,587 -0.09(-0.95%)
Nov 08, 2021 9.540 9.560 9.310 9.440 2,327,449 -0.12(-1.26%)
Nov 05, 2021 8.990 9.570 8.810 9.560 5,687,740 +0.68(+7.66%)
Nov 04, 2021 8.900 8.990 8.380 8.880 3,401,668 -0.25(-2.74%)
Nov 03, 2021 8.480 9.140 8.440 9.130 5,216,760 +0.63(+7.41%)
Nov 02, 2021 8.290 8.510 8.175 8.500 1,764,402 +0.22(+2.66%)
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.