Skip to main content

Geo Group Inc (NY: GEO )

11.43 -0.72 (-5.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.98 12.27 11.38 11.43 2,323,044 -0.72(-5.93%)
Dec 01, 2022 11.89 12.44 11.80 12.15 3,135,262 +0.33(+2.79%)
Nov 30, 2022 11.78 11.93 11.34 11.82 5,619,411 -0.07(-0.59%)
Nov 29, 2022 10.80 11.92 10.78 11.89 8,865,338 +1.66(+16.23%)
Nov 28, 2022 10.48 10.64 10.22 10.23 2,262,640 -0.29(-2.76%)
Nov 25, 2022 10.48 10.69 10.42 10.52 1,057,279 +0.04(+0.38%)
Nov 23, 2022 10.22 10.55 10.22 10.48 1,747,087 +0.33(+3.25%)
Nov 22, 2022 10.50 10.78 9.960 10.15 3,382,374 -0.29(-2.78%)
Nov 21, 2022 9.830 10.53 9.800 10.44 4,929,458 +0.64(+6.53%)
Nov 18, 2022 9.740 9.955 9.710 9.800 2,180,230 +0.12(+1.24%)
Nov 17, 2022 9.200 9.680 9.080 9.680 2,093,579 +0.33(+3.53%)
Nov 16, 2022 9.270 9.730 9.220 9.350 3,291,669 +0.13(+1.41%)
Nov 15, 2022 9.220 9.410 9.005 9.220 2,605,066 +0.42(+4.77%)
Nov 14, 2022 8.490 9.270 8.270 8.800 5,546,429 +0.24(+2.80%)
Nov 11, 2022 8.550 8.700 8.300 8.560 2,290,690 +0.04(+0.47%)
Nov 10, 2022 8.620 8.700 8.470 8.520 2,641,415 +0.07(+0.83%)
Nov 09, 2022 8.580 8.580 7.900 8.450 4,154,663 -0.63(-6.94%)
Nov 08, 2022 9.500 9.510 9.030 9.080 2,462,591 -0.40(-4.22%)
Nov 07, 2022 8.950 9.540 8.900 9.480 3,793,120 +0.58(+6.52%)
Nov 04, 2022 8.510 8.920 8.432 8.900 2,614,612 +0.41(+4.83%)
Nov 03, 2022 8.210 8.550 8.100 8.490 2,015,800 +0.19(+2.29%)
Nov 02, 2022 8.390 8.300 1,396,096 -0.12(-1.43%)
Nov 01, 2022 8.510 8.580 8.285 8.420 1,716,912 -0.04(-0.47%)
Oct 31, 2022 8.530 8.580 8.300 8.460 1,650,083 -0.03(-0.35%)
Oct 28, 2022 8.210 8.490 8.140 8.490 1,773,276 +0.28(+3.41%)
Oct 27, 2022 8.390 8.470 7.810 8.210 2,747,443 -0.17(-2.03%)
Oct 26, 2022 8.650 8.740 8.380 8.380 1,578,697 -0.25(-2.90%)
Oct 25, 2022 8.570 8.760 8.480 8.630 1,669,490 +0.03(+0.35%)
Oct 24, 2022 8.650 8.830 8.530 8.600 1,145,881 +0.03(+0.35%)
Oct 21, 2022 8.570 8.590 8.280 8.570 1,270,901 +0.05(+0.59%)
Oct 20, 2022 8.680 8.680 8.440 8.520 1,573,136 -0.11(-1.27%)
Oct 19, 2022 8.520 8.640 8.443 8.630 914,263 +0.11(+1.29%)
Oct 18, 2022 8.690 8.750 8.500 8.520 792,616 -0.04(-0.47%)
Oct 17, 2022 8.640 8.820 8.430 8.560 1,010,385 +0.05(+0.59%)
Oct 14, 2022 8.630 8.730 8.465 8.510 781,356 -0.05(-0.58%)
Oct 13, 2022 8.200 8.630 8.070 8.560 1,278,686 +0.24(+2.88%)
Oct 12, 2022 8.520 8.520 8.270 8.320 1,145,442 -0.27(-3.14%)
Oct 11, 2022 8.440 8.915 8.260 8.590 2,058,464 +0.17(+2.02%)
Oct 10, 2022 8.350 8.570 8.310 8.420 1,173,809 +0.10(+1.20%)
Oct 07, 2022 8.380 8.400 8.140 8.320 1,294,047 -0.11(-1.30%)
Oct 06, 2022 8.570 8.673 8.430 8.430 2,239,780 -0.18(-2.09%)
Oct 05, 2022 8.280 8.620 8.020 8.610 1,832,907 +0.27(+3.24%)
Oct 04, 2022 8.220 8.480 8.210 8.340 2,106,578 +0.18(+2.21%)
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.