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 (%)
Mar 28, 2024	14.20	14.00	14.00	14.12	2,475,718	-0.09(-0.63%)
Mar 27, 2024	14.60	14.62	14.12	14.21	2,450,538	-0.31(-2.13%)
Mar 26, 2024	14.60	14.95	14.50	14.52	2,345,614	-0.05(-0.34%)
Mar 25, 2024	14.65	14.81	14.52	14.57	2,547,847	-0.05(-0.34%)
Mar 22, 2024	14.76	14.81	14.50	14.62	2,471,224	-0.12(-0.81%)
Mar 21, 2024	14.15	14.76	14.09	14.74	6,022,331	+0.68(+4.84%)
Mar 20, 2024	13.07	14.09	13.07	14.06	4,315,684	+0.97(+7.41%)
Mar 19, 2024	12.74	13.28	12.70	13.09	4,042,770	+0.22(+1.71%)
Mar 18, 2024	13.00	13.04	12.66	12.87	2,226,958	-0.28(-2.13%)
Mar 15, 2024	12.62	13.21	12.60	13.15	6,999,867	+0.67(+5.37%)
Mar 14, 2024	12.61	12.68	12.34	12.48	3,725,465	+0.18(+1.46%)
Mar 13, 2024	11.95	12.59	11.92	12.30	3,929,501	+0.44(+3.71%)
Mar 12, 2024	12.00	12.05	11.77	11.86	3,031,453	-0.04(-0.34%)
Mar 11, 2024	11.83	11.98	11.75	11.90	1,161,662	-0.03(-0.25%)
Mar 08, 2024	12.00	12.02	11.75	11.93	1,164,566	-0.05(-0.42%)
Mar 07, 2024	11.99	12.02	11.85	11.98	1,136,848	+0.04(+0.34%)
Mar 06, 2024	11.86	12.02	11.77	11.94	1,723,118	+0.23(+1.96%)
Mar 05, 2024	11.66	11.86	11.50	11.71	1,429,022	-0.04(-0.34%)
Mar 04, 2024	12.01	12.12	11.71	11.75	1,943,206	-0.34(-2.81%)

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.