Skip to main content

Geo Group Inc (NY: GEO )

11.33 -0.09 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.35 11.62 11.26 11.33 1,374,013 -0.09(-0.79%)
Jan 26, 2023 11.47 11.55 11.22 11.42 2,131,785 -0.02(-0.17%)
Jan 25, 2023 11.00 11.48 10.92 11.44 1,810,827 +0.40(+3.62%)
Jan 24, 2023 11.20 11.31 11.01 11.04 1,492,767 -0.16(-1.43%)
Jan 23, 2023 11.47 11.70 11.18 11.20 1,888,067 -0.24(-2.10%)
Jan 20, 2023 11.31 11.45 11.16 11.44 2,322,763 +0.23(+2.05%)
Jan 19, 2023 11.18 11.26 10.90 11.21 2,300,517 +0.00(+0.00%)
Jan 18, 2023 11.60 11.67 11.18 11.21 1,433,402 -0.29(-2.52%)
Jan 17, 2023 11.49 11.98 11.47 11.50 3,135,380 -0.01(-0.09%)
Jan 13, 2023 11.35 11.75 11.25 11.51 4,014,261 +0.13(+1.14%)
Jan 12, 2023 11.06 11.53 10.88 11.38 2,029,777 +0.35(+3.17%)
Jan 11, 2023 10.80 11.43 10.79 11.03 2,336,130 +0.24(+2.22%)
Jan 10, 2023 10.75 10.84 10.64 10.79 862,036 +0.02(+0.19%)
Jan 09, 2023 10.80 10.86 10.56 10.77 1,173,739 +0.00(+0.00%)
Jan 06, 2023 10.77 10.88 10.70 10.77 1,160,151 +0.07(+0.65%)
Jan 05, 2023 10.61 10.72 10.44 10.70 1,398,524 +0.09(+0.85%)
Jan 04, 2023 10.75 10.87 10.53 10.61 1,226,234 -0.11(-1.03%)
Jan 03, 2023 11.00 11.12 10.57 10.72 1,657,923 -0.23(-2.10%)
Dec 30, 2022 10.92 11.11 10.86 10.95 1,164,350 -0.09(-0.82%)
Dec 29, 2022 11.08 11.18 10.95 11.04 946,288 -0.04(-0.36%)
Dec 28, 2022 11.04 11.36 10.76 11.08 2,066,718 -0.26(-2.29%)
Dec 27, 2022 11.20 11.49 11.02 11.34 1,785,476 +0.16(+1.43%)
Dec 23, 2022 10.83 11.18 10.83 11.18 1,016,517 +0.31(+2.85%)
Dec 22, 2022 10.94 11.04 10.64 10.87 1,491,481 -0.19(-1.72%)
Dec 21, 2022 10.42 11.09 10.31 11.06 2,005,738 +0.68(+6.55%)
Dec 20, 2022 10.61 10.68 10.35 10.38 1,824,821 -0.31(-2.90%)
Dec 19, 2022 10.83 11.06 10.63 10.69 1,765,816 -0.11(-1.02%)
Dec 16, 2022 10.49 10.83 10.41 10.80 5,592,214 +0.27(+2.56%)
Dec 15, 2022 10.78 10.86 10.44 10.53 1,989,221 -0.44(-4.01%)
Dec 14, 2022 11.08 11.17 10.87 10.97 1,132,396 -0.15(-1.35%)
Dec 13, 2022 11.01 11.34 10.82 11.12 2,325,826 +0.24(+2.21%)
Dec 12, 2022 10.90 11.01 10.68 10.88 2,735,279 -0.15(-1.36%)
Dec 09, 2022 11.47 11.55 10.92 11.03 1,682,418 -0.51(-4.42%)
Dec 08, 2022 11.36 11.79 11.36 11.54 1,647,084 +0.20(+1.76%)
Dec 07, 2022 11.67 11.72 11.08 11.34 2,547,695 -0.51(-4.30%)
Dec 06, 2022 11.81 12.07 11.69 11.85 2,263,524 +0.00(+0.00%)
Dec 05, 2022 11.50 12.06 11.46 11.85 3,039,465 +0.42(+3.67%)
Dec 02, 2022 11.98 12.27 11.38 11.43 2,324,379 -0.72(-5.93%)
Dec 01, 2022 11.89 12.44 11.80 12.15 3,135,262 +0.33(+2.79%)
Nov 30, 2022 11.78 11.93 11.34 11.82 5,619,411 -0.07(-0.59%)
Nov 29, 2022 10.80 11.92 10.78 11.89 8,865,338 +1.66(+16.23%)
Nov 28, 2022 10.48 10.64 10.22 10.23 2,262,640 -0.29(-2.76%)
Nov 25, 2022 10.48 10.69 10.42 10.52 1,057,279 +0.04(+0.38%)
Nov 23, 2022 10.22 10.55 10.22 10.48 1,747,087 +0.33(+3.25%)
Nov 22, 2022 10.50 10.78 9.960 10.15 3,382,374 -0.29(-2.78%)
Nov 21, 2022 9.830 10.53 9.800 10.44 4,929,458 +0.64(+6.53%)
Nov 18, 2022 9.740 9.955 9.710 9.800 2,180,230 +0.12(+1.24%)
Nov 17, 2022 9.200 9.680 9.080 9.680 2,093,579 +0.33(+3.53%)
Nov 16, 2022 9.270 9.730 9.220 9.350 3,291,669 +0.13(+1.41%)
Nov 15, 2022 9.220 9.410 9.005 9.220 2,605,066 +0.42(+4.77%)
Nov 14, 2022 8.490 9.270 8.270 8.800 5,546,429 +0.24(+2.80%)
Nov 11, 2022 8.550 8.700 8.300 8.560 2,290,690 +0.04(+0.47%)
Nov 10, 2022 8.620 8.700 8.470 8.520 2,641,415 +0.07(+0.83%)
Nov 09, 2022 8.580 8.580 7.900 8.450 4,154,663 -0.63(-6.94%)
Nov 08, 2022 9.500 9.510 9.030 9.080 2,462,591 -0.40(-4.22%)
Nov 07, 2022 8.950 9.540 8.900 9.480 3,793,120 +0.58(+6.52%)
Nov 04, 2022 8.510 8.920 8.432 8.900 2,614,612 +0.41(+4.83%)
Nov 03, 2022 8.210 8.550 8.100 8.490 2,015,800 +0.19(+2.29%)
Nov 02, 2022 8.390 8.300 1,396,096 -0.12(-1.43%)
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.