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 (%)
Feb 28, 2018	15.56	15.75	15.46	15.46	1,868,697	-0.06(-0.37%)
Feb 27, 2018	16.09	16.17	15.51	15.52	1,789,795	-0.52(-3.26%)
Feb 26, 2018	15.97	16.16	15.78	16.04	1,419,340	+0.08(+0.50%)
Feb 23, 2018	15.89	15.99	15.64	15.96	1,814,241	+0.47(+3.05%)
Feb 22, 2018				15.49	1,742,319	+0.22(+1.43%)
Feb 21, 2018	15.09	15.44	14.92	15.27	1,656,666	+0.19(+1.25%)
Feb 20, 2018	14.56	15.46	14.56	15.09	2,078,197	+0.49(+3.33%)
Feb 16, 2018		14.60	14.60	14.60	0	+0.09(+0.65%)
Feb 15, 2018	14.23	14.62	13.83	14.50	1,510,375	+0.28(+1.94%)
Feb 14, 2018	14.71	15.07	14.17	14.23	2,820,666	-0.13(-0.94%)
Feb 13, 2018	14.14	14.45	14.08	14.36	1,465,568	+0.23(+1.60%)
Feb 12, 2018	14.33	14.48	13.77	14.14	1,509,642	-0.18(-1.24%)
Feb 09, 2018	14.43	14.43	13.86	14.31	1,805,973	+0.11(+0.75%)
Feb 08, 2018	13.99	14.52	13.87	14.21	2,448,843	+0.18(+1.26%)
Feb 07, 2018	14.04	14.11	13.84	14.03	2,214,331	-0.01(-0.05%)
Feb 06, 2018	14.24	14.60	13.99	14.04	3,110,306	-0.76(-5.13%)
Feb 05, 2018	15.16	15.19	14.26	14.80	1,454,926	-0.52(-3.42%)
Feb 02, 2018	15.63	15.69	15.21	15.32	1,057,975	-0.47(-3.01%)

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.