Indicators

Geo Group Inc (NY: GEO )

14.65 -0.33 (-2.20%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.20	18.48	18.18	18.40	1,245,195	+0.22(+1.22%)
Jan 30, 2017	18.17	18.28	17.86	18.18	1,248,853	+0.06(+0.32%)
Jan 27, 2017	18.37	18.44	18.10	18.12	749,148	-0.26(-1.40%)
Jan 26, 2017	18.17	18.44	18.09	18.38	2,120,919	+0.27(+1.47%)
Jan 25, 2017	18.47	18.73	17.87	18.11	3,547,421	-0.23(-1.28%)
Jan 24, 2017	17.86	18.40	17.86	18.35	1,754,368	+0.51(+2.86%)
Jan 23, 2017	17.71	17.97	17.67	17.84	1,383,294	+0.19(+1.05%)
Jan 20, 2017	17.40	17.82	17.35	17.65	1,826,633	+0.35(+2.00%)
Jan 19, 2017	17.38	17.44	17.16	17.31	785,542	-0.07(-0.41%)
Jan 18, 2017	17.13	17.44	17.11	17.38	916,778	+0.28(+1.63%)
Jan 17, 2017	17.25	17.45	17.09	17.10	1,188,899	-0.13(-0.77%)
Jan 13, 2017		17.23	17.23	17.23	0	+0.31(+1.81%)
Jan 12, 2017	16.83	16.96	16.64	16.92	1,204,872	+0.05(+0.32%)
Jan 11, 2017	16.73	16.87	16.32	16.87	1,796,588	+0.23(+1.36%)
Jan 10, 2017	16.19	16.97	16.12	16.65	5,507,009	+0.47(+2.90%)
Jan 09, 2017	16.21	16.38	16.01	16.18	1,282,487	+0.01(+0.08%)
Jan 06, 2017	16.06	16.29	15.95	16.16	838,445	+0.06(+0.39%)
Jan 05, 2017	16.30	16.38	15.89	16.10	1,876,252	-0.22(-1.33%)
Jan 04, 2017	16.19	16.41	16.16	16.32	1,674,702	+0.17(+1.07%)

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.