Indicators

Geo Group Inc (NY: GEO )

14.87 +0.08 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.96	15.19	14.72	15.17	875,811	+0.29(+1.97%)
Dec 28, 2018	14.61	15.01	14.49	14.87	1,050,896	+0.27(+1.84%)
Dec 27, 2018	14.92	15.01	14.19	14.61	1,401,765	-0.46(-3.07%)
Dec 26, 2018	14.63	15.07	14.29	15.07	725,510	+0.48(+3.33%)
Dec 24, 2018	15.04	15.06	14.57	14.58	455,505	-0.52(-3.42%)
Dec 21, 2018	15.81	16.08	15.01	15.10	2,804,208	-0.76(-4.81%)
Dec 20, 2018	15.94	16.13	15.40	15.86	1,452,583	-0.10(-0.63%)
Dec 19, 2018	16.94	16.94	15.88	15.96	1,215,387	-0.98(-5.77%)
Dec 18, 2018	16.91	17.38	16.77	16.94	1,105,473	+0.23(+1.38%)
Dec 17, 2018	17.34	17.42	16.55	16.71	1,218,982	-0.60(-3.47%)
Dec 14, 2018	17.43	17.55	17.19	17.31	625,004	-0.25(-1.40%)
Dec 13, 2018	17.36	17.75	17.32	17.55	693,438	+0.15(+0.84%)
Dec 12, 2018	17.69	17.92	17.35	17.41	744,465	-0.14(-0.79%)
Dec 11, 2018	17.85	18.03	17.48	17.55	667,304	-0.18(-1.00%)
Dec 10, 2018	17.80	17.89	17.52	17.72	684,344	-0.01(-0.04%)
Dec 07, 2018	17.95	17.95	17.55	17.73	596,429	-0.29(-1.62%)
Dec 06, 2018	17.32	18.02	17.12	18.02	894,386	+0.62(+3.54%)
Dec 04, 2018	18.32	18.34	17.35	17.41	819,052	-0.92(-5.00%)

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.