Indicators

Geo Group Inc (NY: GEO )

14.87 +0.08 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.