Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geo Group Inc (NY: GEO )

15.24 +0.04 (+0.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.300 8.400 8.160 8.180 2,551,435 +0.03(+0.37%)
Aug 30, 2022 8.910 8.950 8.073 8.150 2,891,651 -0.59(-6.75%)
Aug 29, 2022 8.270 8.930 8.230 8.740 4,080,892 +0.60(+7.37%)
Aug 26, 2022 8.130 8.295 8.050 8.140 2,316,713 +0.07(+0.87%)
Aug 25, 2022 7.710 8.170 7.670 8.070 2,580,352 +0.43(+5.63%)
Aug 24, 2022 7.730 7.930 7.625 7.640 4,709,862 -0.04(-0.52%)
Aug 23, 2022 7.590 7.810 7.530 7.680 2,607,533 +0.08(+1.05%)
Aug 22, 2022 7.620 7.680 7.320 7.600 4,874,180 -0.20(-2.56%)
Aug 19, 2022 7.880 7.920 7.520 7.800 3,934,969 -0.20(-2.50%)
Aug 18, 2022 8.390 8.420 7.885 8.000 6,575,521 -0.32(-3.85%)
Aug 17, 2022 8.140 8.415 7.970 8.320 8,290,680 +0.43(+5.45%)
Aug 16, 2022 8.320 8.370 7.550 7.890 16,022,892 +0.29(+3.82%)
Aug 15, 2022 6.810 7.950 6.730 7.600 12,468,202 +0.73(+10.63%)
Aug 12, 2022 6.820 6.946 6.750 6.870 692,996 +0.13(+1.93%)
Aug 11, 2022 6.710 6.850 6.690 6.740 759,495 +0.11(+1.66%)
Aug 10, 2022 6.730 6.820 6.630 6.630 1,121,270 -0.02(-0.30%)
Aug 09, 2022 6.820 6.825 6.600 6.650 985,358 -0.18(-2.64%)
Aug 08, 2022 6.850 6.990 6.780 6.830 2,715,694 -0.02(-0.29%)
Aug 05, 2022 6.890 6.940 6.810 6.850 1,069,187 -0.11(-1.58%)
Aug 04, 2022 7.120 7.195 6.890 6.960 1,123,859 -0.13(-1.83%)
Aug 03, 2022 7.330 7.551 7.090 7.090 1,605,317 -0.21(-2.88%)
Aug 02, 2022 6.980 7.470 6.910 7.300 2,843,145 +0.76(+11.62%)
Aug 01, 2022 6.510 6.780 6.510 6.540 1,530,957 -0.02(-0.30%)
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%)
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.