Skip to main content

Geo Group Inc (NY: GEO )

12.07 +0.31 (+2.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 11.76 12.20 11.72 12.07 2,196,310 +0.31(+2.64%)
Feb 23, 2024 11.85 11.89 11.71 11.76 1,153,479 -0.08(-0.68%)
Feb 22, 2024 11.92 12.05 11.64 11.84 2,382,279 -0.08(-0.67%)
Feb 21, 2024 11.92 12.06 11.73 11.92 2,223,633 -0.02(-0.17%)
Feb 20, 2024 11.95 12.10 11.68 11.94 3,167,844 -0.29(-2.37%)
Feb 16, 2024 11.74 12.48 11.66 12.23 6,309,015 +0.44(+3.73%)
Feb 15, 2024 12.12 12.22 11.10 11.79 5,873,769 +0.68(+6.12%)
Feb 14, 2024 11.40 11.48 11.01 11.11 4,531,484 -0.17(-1.51%)
Feb 13, 2024 11.33 11.64 11.26 11.28 2,253,567 -0.33(-2.84%)
Feb 12, 2024 11.56 11.72 11.46 11.61 2,779,860 +0.05(+0.43%)
Feb 09, 2024 12.03 12.24 11.40 11.56 5,042,849 -0.46(-3.83%)
Feb 08, 2024 11.42 12.19 11.26 12.02 4,676,504 +0.57(+4.98%)
Feb 07, 2024 11.49 11.82 11.39 11.45 2,711,567 +0.21(+1.87%)
Feb 06, 2024 11.40 11.48 11.20 11.24 1,949,799 -0.21(-1.83%)
Feb 05, 2024 11.47 11.79 11.13 11.45 3,449,859 +0.11(+0.97%)
Feb 02, 2024 11.40 11.53 11.24 11.34 2,131,859 -0.11(-0.96%)
Feb 01, 2024 11.17 11.49 11.04 11.45 2,369,173 +0.33(+2.97%)
Jan 31, 2024 11.56 11.57 11.03 11.12 2,417,993 -0.48(-4.14%)
Jan 30, 2024 11.63 11.82 11.57 11.60 1,491,905 -0.08(-0.68%)
Jan 29, 2024 11.43 11.69 11.37 11.68 2,666,461 +0.25(+2.19%)
Jan 26, 2024 11.32 11.53 11.28 11.43 2,336,624 +0.15(+1.33%)
Jan 25, 2024 11.82 11.93 11.18 11.28 3,683,913 -0.54(-4.57%)
Jan 24, 2024 11.80 12.29 11.66 11.82 3,844,152 +0.17(+1.46%)
Jan 23, 2024 11.68 11.72 11.51 11.65 2,403,620 +0.17(+1.48%)
Jan 22, 2024 11.00 11.58 10.97 11.48 3,239,404 +0.55(+5.03%)
Jan 19, 2024 10.78 10.94 10.71 10.93 2,756,524 +0.20(+1.86%)
Jan 18, 2024 10.52 10.79 10.47 10.73 2,071,753 +0.27(+2.58%)
Jan 17, 2024 10.64 10.76 10.46 10.46 1,839,912 -0.28(-2.61%)
Jan 16, 2024 10.65 10.83 10.64 10.74 2,293,122 +0.02(+0.19%)
Jan 12, 2024 11.07 11.10 10.69 10.72 1,182,648 -0.26(-2.37%)
Jan 11, 2024 10.92 11.00 10.70 10.98 1,567,711 +0.01(+0.09%)
Jan 10, 2024 10.76 11.17 10.76 10.97 2,471,869 +0.18(+1.67%)
Jan 09, 2024 10.92 10.92 10.62 10.79 2,538,975 -0.17(-1.55%)
Jan 08, 2024 10.72 10.99 10.72 10.96 2,424,009 +0.29(+2.72%)
Jan 05, 2024 10.70 10.89 10.67 10.67 1,431,195 -0.06(-0.56%)
Jan 04, 2024 10.79 10.85 10.71 10.73 1,656,128 -0.03(-0.28%)
Jan 03, 2024 10.60 11.01 10.53 10.76 1,419,601 +0.00(+0.00%)
Jan 02, 2024 10.79 10.88 10.67 10.76 2,657,328 -0.07(-0.65%)
Dec 29, 2023 11.13 11.17 10.56 10.83 6,003,165 -0.42(-3.73%)
Dec 28, 2023 11.22 11.33 11.16 11.25 1,372,213 +0.10(+0.90%)
Dec 27, 2023 11.24 11.30 11.06 11.15 1,339,286 +0.00(+0.00%)
Dec 26, 2023 11.24 11.35 11.10 11.15 1,536,117 -0.08(-0.71%)
Dec 22, 2023 11.10 11.35 11.00 11.23 2,499,181 +0.13(+1.17%)
Dec 21, 2023 10.68 11.20 10.61 11.10 5,553,119 +0.48(+4.52%)
Dec 20, 2023 10.74 10.81 10.60 10.62 2,711,284 -0.13(-1.21%)
Dec 19, 2023 10.56 10.81 10.53 10.75 2,797,712 +0.19(+1.80%)
Dec 18, 2023 10.55 10.74 10.43 10.56 2,961,019 +0.00(+0.00%)
Dec 15, 2023 10.47 10.72 10.41 10.56 4,958,839 +0.12(+1.15%)
Dec 14, 2023 10.24 10.45 10.13 10.44 3,784,815 +0.28(+2.76%)
Dec 13, 2023 10.20 10.28 9.955 10.16 2,412,449 -0.01(-0.10%)
Dec 12, 2023 10.17 10.36 10.16 10.17 2,057,741 -0.10(-0.97%)
Dec 11, 2023 10.26 10.36 10.13 10.27 2,199,104 -0.02(-0.19%)
Dec 08, 2023 10.13 10.36 10.11 10.29 2,119,930 +0.21(+2.08%)
Dec 07, 2023 9.880 10.22 9.880 10.08 2,109,493 +0.15(+1.51%)
Dec 06, 2023 10.13 10.26 9.850 9.930 1,816,641 -0.17(-1.68%)
Dec 05, 2023 9.960 10.20 9.810 10.10 1,594,501 +0.17(+1.71%)
Dec 04, 2023 10.25 10.25 9.770 9.930 2,260,656 -0.32(-3.12%)
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.