Indicators

Geo Group Inc (NY: GEO )

13.23 +0.52 (+4.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.98	22.02	21.27	21.43	3,204,417	-0.61(-2.78%)
Feb 27, 2017	22.02	22.05	21.71	22.04	1,794,150	+0.02(+0.10%)
Feb 24, 2017	21.52	22.25	21.19	22.02	2,438,111	+0.70(+3.27%)
Feb 23, 2017	21.49	21.49	20.89	21.32	2,058,741	-0.17(-0.80%)
Feb 22, 2017	21.35	21.55	20.60	21.50	2,600,632	+0.72(+3.44%)
Feb 21, 2017	20.35	20.79	20.14	20.78	2,389,767	+0.46(+2.26%)
Feb 17, 2017		20.32	20.32	20.32	0	+0.03(+0.16%)
Feb 16, 2017	20.29	20.45	20.09	20.29	1,666,756	-0.09(-0.42%)
Feb 15, 2017	19.98	20.39	19.75	20.37	2,051,564	+0.41(+2.08%)
Feb 14, 2017	19.61	20.00	19.54	19.96	1,979,787	+0.21(+1.05%)
Feb 13, 2017	19.49	19.88	19.37	19.75	2,292,356	+0.44(+2.30%)
Feb 10, 2017	19.27	19.31	19.10	19.31	943,758	+0.17(+0.90%)
Feb 09, 2017	18.52	19.30	18.68	19.14	1,499,312	+0.61(+3.30%)
Feb 08, 2017	18.39	18.61	18.29	18.52	1,260,898	+0.16(+0.87%)
Feb 07, 2017	18.44	18.56	18.29	18.37	1,235,723	-0.12(-0.62%)
Feb 06, 2017	18.40	18.65	18.28	18.48	1,184,158	+0.09(+0.51%)
Feb 03, 2017	18.57	18.66	18.26	18.39	1,503,026	-0.06(-0.31%)
Feb 02, 2017	18.45	18.60	18.37	18.44	887,137	+0.02(+0.12%)

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.