Indicators

Geo Group Inc (NY: GEO )

14.87 +0.08 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.81	14.97	14.77	14.87	1,279,614	+0.08(+0.54%)
Apr 25, 2024	14.72	14.84	14.57	14.79	2,288,196	-0.28(-1.86%)
Apr 24, 2024	15.19	15.19	14.94	15.07	1,409,281	+0.08(+0.53%)
Apr 23, 2024	14.80	15.25	14.80	14.99	2,434,249	+0.13(+0.87%)
Apr 22, 2024	14.69	14.98	14.63	14.86	2,833,906	+0.29(+1.99%)
Apr 19, 2024	14.70	15.07	14.44	14.57	2,633,668	-0.20(-1.35%)
Apr 18, 2024	14.99	15.18	14.64	14.77	2,601,165	-0.22(-1.47%)
Apr 17, 2024	15.30	15.42	14.98	14.99	3,289,310	-0.19(-1.25%)
Apr 16, 2024	15.12	15.45	15.10	15.18	1,970,095	-0.02(-0.13%)
Apr 15, 2024	15.37	15.48	15.12	15.20	2,489,789	-0.17(-1.11%)
Apr 12, 2024	15.58	15.78	15.33	15.37	1,494,900	-0.31(-1.98%)
Apr 11, 2024	15.72	15.99	15.47	15.68	1,704,048	+0.09(+0.58%)
Apr 10, 2024	15.59	16.01	15.34	15.59	2,751,188	-0.33(-2.07%)
Apr 09, 2024	16.00	16.31	15.84	15.92	3,326,365	-0.01(-0.06%)
Apr 08, 2024	15.25	15.95	15.07	15.93	3,135,242	+0.79(+5.22%)
Apr 05, 2024	14.33	15.43	14.11	15.14	5,300,176	+1.09(+7.76%)
Apr 04, 2024	14.12	14.42	13.92	14.05	1,718,367	-0.01(-0.07%)
Apr 03, 2024	13.82	14.16	13.78	14.06	1,859,180	+0.15(+1.08%)
Apr 02, 2024	14.11	14.13	13.64	13.91	2,701,999	-0.35(-2.45%)

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.