Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 03, 2018 17.97 18.34 17.70 18.32 653,884 +0.43(+2.41%)
Nov 30, 2018 17.82 17.95 17.68 17.89 1,158,440 +0.04(+0.22%)
Nov 29, 2018 17.75 18.02 17.53 17.85 508,520 +0.03(+0.17%)
Nov 28, 2018 17.35 17.99 17.25 17.82 678,449 +0.46(+2.66%)
Nov 27, 2018 17.85 17.85 17.32 17.36 744,106 -0.42(-2.38%)
Nov 26, 2018 17.48 17.80 17.23 17.79 783,248 +0.35(+2.03%)
Nov 23, 2018 17.06 17.56 16.91 17.43 393,160 +0.29(+1.71%)
Nov 21, 2018 17.14 17.14 17.14 0 +0.20(+1.18%)
Nov 20, 2018 17.17 17.31 16.92 16.94 495,392 -0.28(-1.65%)
Nov 19, 2018 17.28 17.45 17.02 17.22 668,958 -0.10(-0.58%)
Nov 16, 2018 17.12 17.48 16.98 17.32 1,204,030 +0.15(+0.90%)
Nov 15, 2018 16.94 17.18 16.63 17.17 1,273,040 +0.24(+1.41%)
Nov 14, 2018 17.26 17.47 16.70 16.93 913,518 -0.25(-1.48%)
Nov 13, 2018 17.54 17.69 17.17 17.18 571,286 -0.27(-1.54%)
Nov 12, 2018 16.91 17.51 16.91 17.45 855,217 +0.56(+3.33%)
Nov 09, 2018 17.00 17.18 16.86 16.89 658,514 -0.12(-0.72%)
Nov 08, 2018 16.78 17.02 16.62 17.02 746,234 +0.08(+0.50%)
Nov 07, 2018 17.62 17.92 16.75 16.93 1,020,745 -0.54(-3.09%)
Nov 06, 2018 17.70 17.73 16.95 17.47 1,015,598 -0.23(-1.30%)
Nov 05, 2018 17.20 17.90 17.20 17.70 821,180 +0.58(+3.37%)
Nov 02, 2018 17.16 17.24 16.58 17.12 957,898 -0.03(-0.18%)
Nov 01, 2018 16.97 17.35 16.79 17.15 650,086 +0.13(+0.77%)
Oct 31, 2018 17.77 17.85 17.00 17.02 997,536 -0.69(-3.91%)
Oct 30, 2018 17.72 18.02 17.58 17.72 580,530 +0.01(+0.04%)
Oct 29, 2018 17.99 18.24 17.58 17.71 646,788 -0.12(-0.65%)
Oct 26, 2018 18.34 18.42 17.58 17.82 705,533 -0.58(-3.14%)
Oct 25, 2018 18.68 18.76 18.35 18.40 1,049,733 -0.28(-1.52%)
Oct 24, 2018 18.69 18.96 18.66 18.69 929,722 +0.01(+0.04%)
Oct 23, 2018 18.30 18.80 18.26 18.68 773,671 +0.23(+1.27%)
Oct 22, 2018 18.29 18.55 18.20 18.44 796,623 +0.26(+1.41%)
Oct 19, 2018 17.87 18.26 17.86 18.19 938,847 +0.30(+1.69%)
Oct 18, 2018 17.89 18.23 17.73 17.89 883,211 -0.05(-0.25%)
Oct 17, 2018 17.87 18.20 17.76 17.93 610,937 +0.00(+0.00%)
Oct 16, 2018 17.42 18.02 17.14 17.93 1,019,419 +0.61(+3.53%)
Oct 15, 2018 17.18 17.45 17.18 17.32 770,238 +0.14(+0.84%)
Oct 12, 2018 18.01 18.01 17.08 17.18 1,321,218 -0.64(-3.60%)
Oct 11, 2018 18.35 18.41 17.81 17.82 820,121 -0.60(-3.28%)
Oct 10, 2018 18.59 19.05 18.40 18.42 793,312 -0.23(-1.22%)
Oct 09, 2018 18.40 18.69 18.29 18.65 1,136,579 +0.21(+1.15%)
Oct 08, 2018 18.21 18.71 18.21 18.44 516,348 +0.26(+1.45%)
Oct 05, 2018 18.35 18.47 18.11 18.17 459,162 -0.15(-0.82%)
Oct 04, 2018 18.33 18.35 18.11 18.32 524,341 -0.10(-0.53%)
Oct 03, 2018 18.60 18.73 18.36 18.42 613,399 -0.13(-0.69%)
Oct 02, 2018 18.56 18.63 18.40 18.55 591,292 +0.03(+0.16%)
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.