Indicators

Geo Group Inc (NY: GEO )

13.42 +0.19 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.20	14.43	14.16	14.33	805,744	+0.17(+1.17%)
Sep 27, 2019	14.42	14.59	14.12	14.17	839,116	-0.25(-1.72%)
Sep 26, 2019	14.42	14.54	14.26	14.42	995,596	+0.05(+0.35%)
Sep 25, 2019	14.09	14.49	14.08	14.37	1,047,630	+0.24(+1.70%)
Sep 24, 2019	14.05	14.40	14.02	14.13	1,268,589	+0.12(+0.83%)
Sep 23, 2019	14.38	14.42	14.01	14.01	1,603,471	-0.41(-2.87%)
Sep 20, 2019	14.57	14.57	14.33	14.42	3,416,591	-0.13(-0.91%)
Sep 19, 2019	14.82	14.89	14.50	14.56	1,040,338	-0.15(-1.01%)
Sep 18, 2019	14.79	14.82	14.51	14.70	1,408,520	-0.04(-0.28%)
Sep 17, 2019	15.02	15.03	14.61	14.75	727,890	-0.31(-2.03%)
Sep 16, 2019	14.94	15.18	14.73	15.05	906,270	-0.02(-0.11%)
Sep 13, 2019	15.24	15.39	14.99	15.07	922,108	-0.10(-0.65%)
Sep 12, 2019	15.29	15.41	15.09	15.17	877,905	+0.00(+0.00%)
Sep 11, 2019	15.09	15.30	14.96	15.17	1,025,106	+0.14(+0.93%)
Sep 10, 2019	15.03	15.19	14.88	15.03	1,151,165	-0.02(-0.11%)
Sep 09, 2019	14.70	15.05	14.65	15.04	711,296	+0.38(+2.59%)
Sep 06, 2019	14.75	14.85	14.52	14.66	657,646	-0.09(-0.62%)
Sep 05, 2019	14.49	14.91	14.35	14.75	1,275,031	+0.22(+1.54%)
Sep 04, 2019	14.39	14.63	14.29	14.53	645,966	+0.26(+1.79%)

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.