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 (%)
Nov 30, 2015	12.02	12.15	11.84	11.87	1,782,919	-0.15(-1.21%)
Nov 27, 2015	12.03	12.08	11.95	12.02	730,835	-0.04(-0.37%)
Nov 25, 2015	12.25	12.06	12.06	12.06	933,981	-0.20(-1.62%)
Nov 24, 2015	12.25	12.40	12.15	12.26	1,241,603	-0.09(-0.75%)
Nov 23, 2015	12.10	12.36	12.07	12.35	1,742,129	+0.27(+2.21%)
Nov 20, 2015	11.74	12.10	11.70	12.08	1,066,989	+0.42(+3.57%)
Nov 19, 2015	11.59	11.79	11.55	11.67	1,197,868	+0.07(+0.59%)
Nov 18, 2015	11.33	11.61	11.21	11.60	1,585,738	+0.29(+2.58%)
Nov 17, 2015	11.44	11.48	11.27	11.31	1,014,641	-0.18(-1.59%)
Nov 16, 2015	11.15	11.49	11.15	11.49	1,558,294	+0.30(+2.64%)
Nov 13, 2015	11.48	11.56	11.19	11.19	1,463,083	-0.23(-2.05%)
Nov 12, 2015	11.60	11.70	11.34	11.43	1,847,535	-0.25(-2.15%)
Nov 11, 2015	11.95	11.96	11.65	11.68	1,248,372	-0.25(-2.12%)
Nov 10, 2015	11.99	12.09	11.88	11.93	1,183,521	-0.05(-0.43%)
Nov 09, 2015	12.53	12.60	11.97	11.98	1,860,972	-0.59(-4.69%)
Nov 06, 2015	13.06	13.20	12.31	12.57	1,899,026	-0.65(-4.88%)
Nov 05, 2015	13.16	13.48	13.04	13.22	1,660,018	+0.38(+2.99%)
Nov 04, 2015	13.03	13.05	12.73	12.84	1,146,305	-0.17(-1.31%)
Nov 03, 2015	13.10	13.18	12.99	13.01	1,203,884	-0.13(-0.99%)

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.