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 (%)
May 29, 2020	10.98	11.05	10.57	10.84	1,886,701	-0.36(-3.23%)
May 28, 2020	11.94	12.08	11.13	11.20	1,945,933	-0.64(-5.42%)
May 27, 2020	11.44	11.85	11.02	11.84	2,091,324	+0.79(+7.12%)
May 26, 2020	10.63	11.17	10.57	11.05	2,477,743	+0.92(+9.11%)
May 22, 2020	10.12	10.17	9.788	10.13	1,811,640	-0.02(-0.18%)
May 21, 2020	9.941	10.24	9.842	10.15	1,979,337	+0.23(+2.28%)
May 20, 2020	9.941	10.14	9.797	9.923	3,381,457	+0.19(+1.95%)
May 19, 2020	10.22	10.26	9.733	9.733	1,901,274	-0.46(-4.53%)
May 18, 2020	9.824	10.26	9.797	10.19	2,601,651	+0.82(+8.78%)
May 15, 2020	9.263	9.427	9.109	9.372	1,568,658	-0.05(-0.48%)
May 14, 2020	9.498	9.670	9.209	9.417	2,150,143	-0.17(-1.79%)
May 13, 2020	10.12	10.18	9.507	9.589	2,650,731	-0.54(-5.36%)
May 12, 2020	10.60	10.70	10.13	10.13	1,972,532	-0.41(-3.86%)
May 11, 2020	10.57	10.88	10.43	10.54	3,155,318	+0.14(+1.30%)
May 08, 2020	10.27	10.55	10.17	10.40	2,307,663	+0.35(+3.51%)
May 07, 2020	10.35	10.43	9.969	10.05	1,601,951	-0.08(-0.80%)
May 06, 2020	10.57	10.59	9.996	10.13	2,016,498	-0.33(-3.20%)
May 05, 2020	10.71	10.72	10.35	10.47	1,835,580	-0.03(-0.26%)
May 04, 2020	10.38	10.59	10.24	10.49	1,593,227	-0.14(-1.36%)

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.