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 (%)
Feb 29, 2016	11.87	12.17	11.78	12.04	1,805,707	+0.18(+1.50%)
Feb 26, 2016	11.85	12.00	11.78	11.87	1,050,997	+0.08(+0.70%)
Feb 25, 2016	11.66	11.80	11.56	11.78	773,430	+0.19(+1.68%)
Feb 24, 2016	11.56	11.56	11.33	11.59	871,878	-0.07(-0.57%)
Feb 23, 2016	11.88	11.93	11.65	11.66	826,169	-0.23(-1.95%)
Feb 22, 2016	11.84	12.02	11.66	11.89	1,444,679	+0.27(+2.36%)
Feb 19, 2016	12.09	12.18	11.28	11.61	2,186,543	-0.59(-4.83%)
Feb 18, 2016	11.92	12.24	11.76	12.20	3,358,204	+0.22(+1.80%)
Feb 17, 2016	11.64	12.53	11.51	11.99	2,738,619	+0.52(+4.52%)
Feb 16, 2016	10.99	11.52	10.99	11.47	1,567,215	+0.55(+5.05%)
Feb 12, 2016	10.92	10.92	10.92	10.92	960,522	+0.10(+0.92%)
Feb 11, 2016	10.81	10.92	10.59	10.82	1,621,050	-0.15(-1.40%)
Feb 10, 2016	11.19	11.42	10.96	10.97	1,295,989	-0.14(-1.28%)
Feb 09, 2016	11.05	11.26	10.80	11.11	1,480,372	-0.05(-0.43%)
Feb 08, 2016	11.71	11.71	10.98	11.16	1,358,520	-0.59(-5.00%)
Feb 05, 2016	12.09	12.27	11.70	11.75	1,749,362	-0.44(-3.62%)
Feb 04, 2016	11.76	12.21	11.76	12.19	1,114,000	+0.43(+3.68%)
Feb 03, 2016	11.69	11.79	11.50	11.76	1,919,892	+0.20(+1.72%)
Feb 02, 2016	11.75	11.89	11.55	11.56	1,698,364	-0.31(-2.63%)

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.