Indicators

Geo Group Inc (NY: GEO )

12.71 -0.41 (-3.12%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.73	16.73	16.73	0	+0.00(+0.00%)
Dec 28, 2017	16.64	16.79	16.50	16.73	1,058,456	+0.12(+0.73%)
Dec 27, 2017	16.67	16.76	16.46	16.61	1,035,885	-0.02(-0.13%)
Dec 26, 2017	16.66	16.82	16.60	16.63	473,394	-0.08(-0.47%)
Dec 22, 2017	16.70	16.82	16.58	16.71	589,888	+0.01(+0.09%)
Dec 21, 2017	16.63	16.80	16.54	16.70	532,215	+0.11(+0.68%)
Dec 20, 2017	16.75	17.03	16.58	16.58	886,814	-0.06(-0.38%)
Dec 19, 2017	16.97	16.98	16.52	16.65	1,019,376	-0.37(-2.17%)
Dec 18, 2017	16.95	17.17	16.90	17.02	1,222,191	+0.16(+0.92%)
Dec 15, 2017	16.38	17.16	16.35	16.86	3,134,712	+0.50(+3.08%)
Dec 14, 2017	16.80	16.87	16.35	16.36	1,407,710	-0.43(-2.58%)
Dec 13, 2017	16.71	17.00	16.67	16.79	1,295,100	+0.06(+0.38%)
Dec 12, 2017	16.87	16.97	16.43	16.72	1,932,878	-0.22(-1.30%)
Dec 11, 2017	17.27	17.38	16.93	16.94	1,428,479	-0.41(-2.37%)
Dec 08, 2017	17.41	17.48	17.21	17.36	681,038	+0.00(+0.00%)
Dec 07, 2017	17.46	17.53	17.20		1,004,240	+0.00(+0.00%)
Dec 06, 2017	17.76	17.95	17.46	17.48	818,245	-0.32(-1.79%)
Dec 05, 2017	18.25	18.33	17.78	17.80	976,841	-0.41(-2.26%)
Dec 04, 2017	18.53	18.53	18.05	18.21	1,496,629	-0.11(-0.58%)

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.