Indicators

Geo Group Inc (NY: GEO )

14.43 -0.22 (-1.54%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	11.13	11.17	10.56	10.83	6,003,165	-0.42(-3.73%)
Dec 28, 2023	11.22	11.33	11.16	11.25	1,372,213	+0.10(+0.90%)
Dec 27, 2023	11.24	11.30	11.06	11.15	1,339,286	+0.00(+0.00%)
Dec 26, 2023	11.24	11.35	11.10	11.15	1,536,117	-0.08(-0.71%)
Dec 22, 2023	11.10	11.35	11.00	11.23	2,499,181	+0.13(+1.17%)
Dec 21, 2023	10.68	11.20	10.61	11.10	5,553,119	+0.48(+4.52%)
Dec 20, 2023	10.74	10.81	10.60	10.62	2,711,284	-0.13(-1.21%)
Dec 19, 2023	10.56	10.81	10.53	10.75	2,797,712	+0.19(+1.80%)
Dec 18, 2023	10.55	10.74	10.43	10.56	2,961,019	+0.00(+0.00%)
Dec 15, 2023	10.47	10.72	10.41	10.56	4,958,839	+0.12(+1.15%)
Dec 14, 2023	10.24	10.45	10.13	10.44	3,784,815	+0.28(+2.76%)
Dec 13, 2023	10.20	10.28	9.955	10.16	2,412,449	-0.01(-0.10%)
Dec 12, 2023	10.17	10.36	10.16	10.17	2,057,741	-0.10(-0.97%)
Dec 11, 2023	10.26	10.36	10.13	10.27	2,199,104	-0.02(-0.19%)
Dec 08, 2023	10.13	10.36	10.11	10.29	2,119,930	+0.21(+2.08%)
Dec 07, 2023	9.880	10.22	9.880	10.08	2,109,493	+0.15(+1.51%)
Dec 06, 2023	10.13	10.26	9.850	9.930	1,816,641	-0.17(-1.68%)
Dec 05, 2023	9.960	10.20	9.810	10.10	1,594,501	+0.17(+1.71%)
Dec 04, 2023	10.25	10.25	9.770	9.930	2,260,656	-0.32(-3.12%)

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.