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 (%)
Jan 31, 2022	6.500	6.760	6.420	6.730	12,249,141	+0.24(+3.70%)
Jan 28, 2022	7.030	7.030	6.390	6.490	5,464,479	-0.57(-8.07%)
Jan 27, 2022	7.470	7.470	7.010	7.060	1,292,294	-0.34(-4.59%)
Jan 26, 2022	7.520	7.770	7.400	7.400	1,747,223	-0.11(-1.46%)
Jan 25, 2022	7.190	7.565	7.160	7.510	2,179,630	+0.25(+3.44%)
Jan 24, 2022	7.000	7.300	6.920	7.260	3,054,552	+0.04(+0.55%)
Jan 21, 2022	6.950	7.270	6.845	7.220	3,984,077	+0.19(+2.70%)
Jan 20, 2022	7.230	7.290	6.920	7.030	4,507,300	-0.19(-2.63%)
Jan 19, 2022	7.650	7.660	7.210	7.220	3,257,130	-0.39(-5.12%)
Jan 18, 2022	7.810	7.870	7.590	7.610	2,062,836	-0.26(-3.30%)
Jan 14, 2022				7.870	0	+0.10(+1.29%)
Jan 13, 2022	7.750	7.835	7.660	7.770	1,054,037	+0.03(+0.39%)
Jan 12, 2022	7.770	7.820	7.730	7.740	1,054,847	-0.05(-0.64%)
Jan 11, 2022	7.780	7.840	7.609	7.790	1,326,729	+0.07(+0.91%)
Jan 10, 2022	8.000	8.010	7.600	7.720	1,689,311	-0.31(-3.86%)
Jan 07, 2022	7.670	8.040	7.670	8.030	2,726,054	+0.31(+4.02%)
Jan 06, 2022	7.830	8.005	7.710	7.720	1,991,669	-0.05(-0.64%)
Jan 05, 2022	7.860	7.968	7.745	7.770	1,335,559	-0.08(-1.02%)
Jan 04, 2022	7.850	7.940	7.760	7.850	1,223,359	+0.00(+0.00%)

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.