Indicators

Geo Group Inc (NY: GEO )

13.63 -0.80 (-5.54%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.62	14.93	14.58	14.93	963,715	+0.28(+1.91%)
Jul 28, 2016	14.58	14.72	14.46	14.65	1,380,429	+0.12(+0.80%)
Jul 27, 2016	14.71	14.71	14.46	14.53	1,048,387	-0.16(-1.12%)
Jul 26, 2016	14.78	14.84	14.41	14.69	1,453,027	-0.05(-0.34%)
Jul 25, 2016	14.69	14.81	14.67	14.74	699,110	+0.05(+0.37%)
Jul 22, 2016	14.59	14.71	14.55	14.69	733,452	+0.11(+0.75%)
Jul 21, 2016	14.66	14.68	14.48	14.58	1,064,389	-0.08(-0.55%)
Jul 20, 2016	14.61	14.76	14.52	14.66	1,047,756	+0.05(+0.32%)
Jul 19, 2016	14.81	14.81	14.51	14.61	937,240	-0.23(-1.54%)
Jul 18, 2016	14.73	14.87	14.66	14.84	715,711	+0.15(+1.01%)
Jul 15, 2016	14.66	14.73	14.55	14.69	613,754	+0.06(+0.40%)
Jul 14, 2016	14.82	14.86	14.61	14.63	986,499	-0.17(-1.14%)
Jul 13, 2016	14.64	14.81	14.57	14.80	1,015,812	+0.18(+1.24%)
Jul 12, 2016	14.48	14.70	14.48	14.62	957,184	+0.14(+0.93%)
Jul 11, 2016	14.34	14.60	14.26	14.49	1,285,709	+0.22(+1.51%)
Jul 08, 2016	14.26	14.43	14.22	14.27	1,058,971	+0.05(+0.33%)
Jul 07, 2016	14.52	14.56	14.20	14.22	889,515	-0.37(-2.55%)
Jul 06, 2016	14.36	14.62	14.23	14.60	1,303,556	+0.20(+1.38%)
Jul 05, 2016	14.32	14.41	14.22	14.40	1,128,174	+0.07(+0.47%)

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.