Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	13.44	13.65	13.18	13.60	2,492,997	-0.03(-0.22%)
May 07, 2024	13.66	13.97	12.91	13.63	5,864,315	-0.80(-5.54%)
May 06, 2024	14.66	14.71	14.21	14.43	2,930,382	-0.22(-1.50%)
May 03, 2024	15.07	15.14	14.61	14.65	1,487,520	-0.33(-2.20%)
May 02, 2024	14.90	15.08	14.86	14.98	1,568,843	+0.24(+1.63%)
May 01, 2024	14.83	15.06	14.73	14.74	1,795,317	-0.12(-0.81%)
Apr 30, 2024	14.98	15.12	14.85	14.86	1,593,201	-0.17(-1.13%)
Apr 29, 2024	14.94	15.14	14.90	15.03	1,695,724	+0.16(+1.08%)
Apr 26, 2024	14.81	14.97	14.77	14.87	1,279,624	+0.08(+0.54%)
Apr 25, 2024	14.72	14.84	14.57	14.79	2,288,196	-0.28(-1.86%)
Apr 24, 2024	15.19	15.19	14.94	15.07	1,409,281	+0.08(+0.53%)
Apr 23, 2024	14.80	15.25	14.80	14.99	2,434,249	+0.13(+0.87%)
Apr 22, 2024	14.69	14.98	14.63	14.86	2,833,906	+0.29(+1.99%)
Apr 19, 2024	14.70	15.07	14.44	14.57	2,633,668	-0.20(-1.35%)
Apr 18, 2024	14.99	15.18	14.64	14.77	2,601,165	-0.22(-1.47%)
Apr 17, 2024	15.30	15.42	14.98	14.99	3,289,310	-0.19(-1.25%)
Apr 16, 2024	15.12	15.45	15.10	15.18	1,970,095	-0.02(-0.13%)
Apr 15, 2024	15.37	15.48	15.12	15.20	2,489,789	-0.17(-1.11%)
Apr 12, 2024	15.58	15.78	15.33	15.37	1,494,900	-0.31(-1.98%)
Apr 11, 2024	15.72	15.99	15.47	15.68	1,704,048	+0.09(+0.58%)
Apr 10, 2024	15.59	16.01	15.34	15.59	2,751,188	-0.33(-2.07%)
Apr 09, 2024	16.00	16.31	15.84	15.92	3,326,365	-0.01(-0.06%)
Apr 08, 2024	15.25	15.95	15.07	15.93	3,135,242	+0.79(+5.22%)
Apr 05, 2024	14.33	15.43	14.11	15.14	5,300,176	+1.09(+7.76%)
Apr 04, 2024	14.12	14.42	13.92	14.05	1,718,367	-0.01(-0.07%)
Apr 03, 2024	13.82	14.16	13.78	14.06	1,859,180	+0.15(+1.08%)
Apr 02, 2024	14.11	14.13	13.64	13.91	2,701,999	-0.35(-2.45%)
Apr 01, 2024	14.17	14.47	13.90	14.26	3,967,251	+0.14(+0.99%)
Mar 28, 2024	14.20	14.00	14.00	14.12	2,475,718	-0.09(-0.63%)
Mar 27, 2024	14.60	14.62	14.12	14.21	2,450,538	-0.31(-2.13%)
Mar 26, 2024	14.60	14.95	14.50	14.52	2,345,614	-0.05(-0.34%)
Mar 25, 2024	14.65	14.81	14.52	14.57	2,547,847	-0.05(-0.34%)
Mar 22, 2024	14.76	14.81	14.50	14.62	2,471,224	-0.12(-0.81%)
Mar 21, 2024	14.15	14.76	14.09	14.74	6,022,331	+0.68(+4.84%)
Mar 20, 2024	13.07	14.09	13.02	14.06	4,315,684	+0.97(+7.41%)
Mar 19, 2024	12.74	13.28	12.70	13.09	4,042,770	+0.22(+1.71%)
Mar 18, 2024	13.00	13.04	12.66	12.87	2,226,958	-0.28(-2.13%)
Mar 15, 2024	12.62	13.21	12.60	13.15	6,999,867	+0.67(+5.37%)
Mar 14, 2024	12.61	12.68	12.34	12.48	3,725,465	+0.18(+1.46%)
Mar 13, 2024	11.95	12.59	11.92	12.30	3,929,501	+0.44(+3.71%)
Mar 12, 2024	12.00	12.05	11.77	11.86	3,031,453	-0.04(-0.34%)
Mar 11, 2024	11.83	11.98	11.75	11.90	1,161,662	-0.03(-0.25%)
Mar 08, 2024	12.00	12.02	11.75	11.93	1,164,566	-0.05(-0.42%)
Mar 07, 2024	11.99	12.02	11.85	11.98	1,136,848	+0.04(+0.34%)
Mar 06, 2024	11.86	12.02	11.77	11.94	1,723,118	+0.23(+1.96%)
Mar 05, 2024	11.66	11.86	11.50	11.71	1,429,022	-0.04(-0.34%)
Mar 04, 2024	12.01	12.12	11.71	11.75	1,943,206	-0.34(-2.81%)
Mar 01, 2024	12.32	12.40	11.96	12.09	1,907,025	-0.18(-1.47%)
Feb 29, 2024	12.27	12.32	12.05	12.27	1,519,126	+0.14(+1.15%)
Feb 28, 2024	12.11	12.53	12.04	12.13	1,923,423	-0.06(-0.49%)
Feb 27, 2024	12.13	12.25	12.04	12.19	1,491,189	+0.12(+0.99%)
Feb 26, 2024	11.76	12.20	11.72	12.07	2,196,310	+0.31(+2.64%)
Feb 23, 2024	11.85	11.89	11.71	11.76	1,153,479	-0.08(-0.68%)
Feb 22, 2024	11.92	12.05	11.64	11.84	2,382,279	-0.08(-0.67%)
Feb 21, 2024	11.92	12.06	11.73	11.92	2,223,633	-0.02(-0.17%)
Feb 20, 2024	11.95	12.10	11.68	11.94	3,167,844	-0.29(-2.37%)
Feb 16, 2024	11.74	12.48	11.66	12.23	6,309,015	+0.44(+3.73%)
Feb 15, 2024	12.12	12.22	11.10	11.79	5,873,769	+0.68(+6.12%)
Feb 14, 2024	11.40	11.48	11.01	11.11	4,531,484	-0.17(-1.51%)
Feb 13, 2024	11.33	11.64	11.26	11.28	2,253,567	-0.33(-2.84%)
Feb 12, 2024	11.56	11.72	11.46	11.61	2,779,860	+0.05(+0.43%)
Feb 09, 2024	12.03	12.24	11.40	11.56	5,042,849	-0.46(-3.83%)
Feb 08, 2024	11.42	12.19	11.26	12.02	4,676,504	+0.57(+4.98%)
Feb 07, 2024	11.49	11.82	11.39	11.45	2,711,112	+0.21(+1.87%)
Feb 06, 2024	11.40	11.48	11.20	11.24	1,949,799	-0.21(-1.83%)
Feb 05, 2024	11.47	11.79	11.13	11.45	3,449,859	+0.11(+0.97%)
Feb 02, 2024	11.40	11.53	11.24	11.34	2,131,859	-0.11(-0.96%)
Feb 01, 2024	11.17	11.49	11.04	11.45	2,369,173	+0.33(+2.97%)
Jan 31, 2024	11.56	11.57	11.03	11.12	2,417,993	-0.48(-4.14%)
Jan 30, 2024	11.63	11.82	11.57	11.60	1,491,905	-0.08(-0.68%)
Jan 29, 2024	11.43	11.69	11.37	11.68	2,666,461	+0.25(+2.19%)
Jan 26, 2024	11.32	11.53	11.28	11.43	2,336,624	+0.15(+1.33%)
Jan 25, 2024	11.82	11.93	11.18	11.28	3,683,913	-0.54(-4.57%)
Jan 24, 2024	11.80	12.29	11.66	11.82	3,844,152	+0.17(+1.46%)
Jan 23, 2024	11.68	11.72	11.51	11.65	2,403,620	+0.17(+1.48%)
Jan 22, 2024	11.00	11.58	10.97	11.48	3,239,404	+0.55(+5.03%)
Jan 19, 2024	10.78	10.94	10.71	10.93	2,756,524	+0.20(+1.86%)
Jan 18, 2024	10.52	10.79	10.47	10.73	2,071,753	+0.27(+2.58%)
Jan 17, 2024	10.64	10.76	10.46	10.46	1,839,912	-0.28(-2.61%)
Jan 16, 2024	10.65	10.83	10.64	10.74	2,293,122	+0.02(+0.19%)
Jan 12, 2024	11.07	11.10	10.69	10.72	1,182,648	-0.26(-2.37%)
Jan 11, 2024	10.92	11.00	10.70	10.98	1,567,711	+0.01(+0.09%)
Jan 10, 2024	10.76	11.17	10.76	10.97	2,471,869	+0.18(+1.67%)
Jan 09, 2024	10.92	10.92	10.62	10.79	2,538,975	-0.17(-1.55%)
Jan 08, 2024	10.72	10.99	10.72	10.96	2,424,009	+0.29(+2.72%)
Jan 05, 2024	10.70	10.89	10.67	10.67	1,431,195	-0.06(-0.56%)
Jan 04, 2024	10.79	10.85	10.71	10.73	1,656,128	-0.03(-0.28%)
Jan 03, 2024	10.60	11.01	10.53	10.76	1,419,601	+0.00(+0.00%)