Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.10 13.11 12.82 12.95 964,754 -0.14(-1.10%)
Oct 30, 2019 13.27 13.32 12.99 13.10 818,297 -0.16(-1.22%)
Oct 29, 2019 13.22 13.32 13.06 13.26 750,715 +0.03(+0.26%)
Oct 28, 2019 13.57 13.63 13.22 13.22 1,225,337 -0.35(-2.57%)
Oct 25, 2019 13.42 13.64 13.36 13.57 547,219 +0.14(+1.01%)
Oct 24, 2019 13.94 13.96 13.39 13.44 1,428,870 -0.37(-2.71%)
Oct 23, 2019 13.47 13.82 13.32 13.81 1,970,395 +0.41(+3.02%)
Oct 22, 2019 13.23 13.56 13.20 13.41 1,542,410 +0.18(+1.38%)
Oct 21, 2019 12.80 13.31 12.80 13.23 1,589,019 +0.44(+3.43%)
Oct 18, 2019 12.80 12.88 12.75 12.79 1,078,293 -0.09(-0.71%)
Oct 17, 2019 12.67 12.90 12.62 12.88 1,020,088 +0.19(+1.50%)
Oct 16, 2019 12.90 13.05 12.49 12.69 1,406,527 -0.21(-1.67%)
Oct 15, 2019 12.99 13.25 12.89 12.90 1,075,803 -0.06(-0.45%)
Oct 14, 2019 12.57 13.05 12.54 12.96 1,249,070 +0.31(+2.42%)
Oct 11, 2019 12.35 12.95 12.23 12.65 1,576,367 +0.44(+3.59%)
Oct 10, 2019 12.51 12.57 12.13 12.22 1,626,890 -0.31(-2.51%)
Oct 09, 2019 12.81 12.89 12.52 12.53 836,083 -0.21(-1.69%)
Oct 08, 2019 12.85 13.00 12.61 12.75 1,284,574 -0.22(-1.72%)
Oct 07, 2019 12.97 13.28 12.96 12.97 987,063 -0.15(-1.13%)
Oct 04, 2019 12.86 13.13 12.83 13.12 1,167,697 +0.26(+2.06%)
Oct 03, 2019 13.18 13.35 12.82 12.85 1,677,737 -0.36(-2.69%)
Oct 02, 2019 13.49 13.51 13.03 13.21 1,480,386 -0.28(-2.08%)
Oct 01, 2019 14.37 14.51 13.49 13.49 2,221,689 -0.84(-5.88%)
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%)
Sep 03, 2019 14.10 14.34 14.09 14.28 629,755 +0.09(+0.64%)
Aug 30, 2019 14.23 14.30 14.04 14.18 602,842 +0.02(+0.18%)
Aug 29, 2019 14.26 14.42 14.09 14.16 446,835 +0.02(+0.18%)
Aug 28, 2019 13.66 14.30 13.64 14.13 609,845 +0.47(+3.45%)
Aug 27, 2019 14.37 14.38 13.60 13.66 889,147 -0.57(-4.01%)
Aug 26, 2019 13.97 14.24 13.89 14.23 730,433 +0.40(+2.87%)
Aug 23, 2019 14.34 14.45 13.81 13.84 852,786 -0.56(-3.90%)
Aug 22, 2019 14.61 14.71 14.30 14.40 570,758 -0.16(-1.08%)
Aug 21, 2019 14.51 14.73 14.41 14.56 776,862 +0.13(+0.92%)
Aug 20, 2019 14.64 14.69 14.39 14.42 770,255 -0.26(-1.75%)
Aug 19, 2019 14.76 14.98 14.67 14.68 605,800 +0.09(+0.62%)
Aug 16, 2019 14.46 14.75 14.37 14.59 735,194 +0.17(+1.20%)
Aug 15, 2019 14.42 14.53 14.34 14.42 670,214 -0.02(-0.12%)
Aug 14, 2019 14.80 14.88 14.37 14.43 810,754 -0.46(-3.11%)
Aug 13, 2019 14.86 15.13 14.75 14.89 555,845 +0.03(+0.22%)
Aug 12, 2019 14.69 14.96 14.59 14.86 508,889 +0.11(+0.73%)
Aug 09, 2019 14.95 14.95 14.54 14.75 841,172 -0.26(-1.71%)
Aug 08, 2019 14.74 15.09 14.55 15.01 1,594,495 +0.35(+2.37%)
Aug 07, 2019 14.39 14.70 14.14 14.66 1,388,457 +0.22(+1.55%)
Aug 06, 2019 14.43 14.60 14.04 14.44 1,390,972 +0.00(+0.00%)
Aug 05, 2019 14.43 14.52 14.14 14.44 1,140,842 -0.07(-0.51%)
Aug 02, 2019 14.54 14.75 14.41 14.51 1,053,129 +0.02(+0.17%)
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.