Indicators

Geo Group Inc (NY: GEO )

14.65 -0.33 (-2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.760	6.870	6.480	6.530	1,672,071	-0.22(-3.26%)
Apr 28, 2022	6.530	6.770	6.470	6.750	1,436,200	+0.23(+3.53%)
Apr 27, 2022	6.370	6.620	6.300	6.520	1,810,379	+0.15(+2.35%)
Apr 26, 2022	6.360	6.460	6.270	6.370	1,513,082	-0.07(-1.09%)
Apr 25, 2022	6.360	6.460	6.270	6.440	1,043,146	+0.01(+0.16%)
Apr 22, 2022	6.550	6.620	6.390	6.430	1,136,210	-0.16(-2.43%)
Apr 21, 2022	6.970	7.010	6.580	6.590	1,180,083	-0.33(-4.77%)
Apr 20, 2022	6.850	7.050	6.815	6.920	1,796,025	+0.08(+1.17%)
Apr 19, 2022	6.500	6.980	6.450	6.840	1,861,437	+0.32(+4.91%)
Apr 18, 2022	6.700	6.830	6.490	6.520	1,976,869	-0.26(-3.83%)
Apr 14, 2022	6.350	6.810	6.350	6.780	2,812,006	+0.45(+7.11%)
Apr 13, 2022	6.300	6.450	6.300	6.330	1,230,334	+0.05(+0.80%)
Apr 12, 2022	5.950	6.310	5.900	6.280	2,334,321	+0.36(+6.08%)
Apr 11, 2022	6.130	6.230	5.910	5.920	1,645,769	-0.19(-3.11%)
Apr 08, 2022	6.160	6.220	6.070	6.110	1,548,331	-0.04(-0.65%)
Apr 07, 2022	6.260	6.275	6.000	6.150	1,501,981	-0.10(-1.60%)
Apr 06, 2022	6.230	6.305	6.065	6.250	1,929,164	-0.02(-0.32%)
Apr 05, 2022	6.700	6.700	6.250	6.270	1,699,466	-0.45(-6.70%)
Apr 04, 2022	6.640	6.750	6.430	6.720	2,152,773	+0.08(+1.20%)

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.