Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	6.850	7.140	6.765	7.120	4,634,312	+0.22(+3.19%)
Jun 29, 2021	7.300	7.345	6.870	6.900	8,678,386	-0.51(-6.88%)
Jun 28, 2021	7.480	7.480	7.320	7.410	2,823,217	-0.05(-0.67%)
Jun 25, 2021	7.500	7.590	7.420	7.460	3,821,602	+0.00(+0.00%)
Jun 24, 2021	7.270	7.500	7.250	7.460	2,892,978	+0.20(+2.75%)
Jun 23, 2021	7.420	7.420	7.200	7.260	3,284,998	-0.13(-1.76%)
Jun 22, 2021	7.670	7.760	7.360	7.390	4,071,810	-0.43(-5.50%)
Jun 21, 2021	7.980	8.090	7.595	7.820	5,732,823	+0.20(+2.62%)
Jun 18, 2021	8.000	8.050	7.550	7.620	9,775,103	+0.42(+5.83%)
Jun 17, 2021	7.240	7.430	7.100	7.200	4,921,720	-0.10(-1.37%)
Jun 16, 2021	6.610	7.645	6.600	7.300	14,919,051	+0.68(+10.27%)
Jun 15, 2021	6.840	6.960	6.600	6.620	4,913,209	-0.21(-3.07%)
Jun 14, 2021	7.300	7.360	6.710	6.830	8,901,294	-0.57(-7.70%)
Jun 11, 2021	7.140	7.510	7.045	7.400	8,418,924	+0.35(+4.96%)
Jun 10, 2021	8.070	8.240	7.020	7.050	22,241,610	-1.75(-19.89%)
Jun 09, 2021	8.180	11.00	7.920	8.800	188,001,072	+2.44(+38.36%)
Jun 08, 2021	6.110	6.430	6.020	6.360	9,001,493	+0.27(+4.43%)
Jun 07, 2021	5.950	6.100	5.885	6.090	3,271,832	+0.18(+3.05%)
Jun 04, 2021	6.030	6.030	5.830	5.910	3,106,659	-0.16(-2.64%)
Jun 03, 2021	5.990	6.195	5.980	6.070	7,416,132	+0.30(+5.20%)
Jun 02, 2021	5.470	5.770	5.390	5.770	5,135,023	+0.31(+5.68%)
Jun 01, 2021	5.210	5.580	5.210	5.460	5,513,275	+0.27(+5.20%)
May 28, 2021	5.170	5.230	5.083	5.190	2,650,725	+0.07(+1.37%)
May 27, 2021	5.110	5.325	4.960	5.120	6,808,534	+0.01(+0.20%)
May 26, 2021	5.300	5.340	5.030	5.110	6,636,601	-0.16(-3.04%)
May 25, 2021	5.590	5.660	5.270	5.270	5,132,629	-0.32(-5.72%)
May 24, 2021	5.620	5.650	5.532	5.590	2,700,775	+0.02(+0.36%)
May 21, 2021	6.040	6.055	5.540	5.570	9,799,110	-0.47(-7.78%)
May 20, 2021	6.130	6.130	6.010	6.040	1,848,530	-0.09(-1.47%)
May 19, 2021	6.160	6.180	6.030	6.130	2,762,348	-0.12(-1.92%)
May 18, 2021	6.310	6.390	6.240	6.250	1,890,509	-0.08(-1.26%)
May 17, 2021	6.230	6.370	6.150	6.330	4,120,591	+0.13(+2.10%)
May 14, 2021	6.160	6.210	6.010	6.200	2,555,283	+0.04(+0.65%)
May 13, 2021	6.060	6.195	6.010	6.160	3,009,044	+0.10(+1.65%)
May 12, 2021	6.250	6.400	6.020	6.060	4,539,870	-0.10(-1.62%)
May 11, 2021	5.850	6.170	5.810	6.160	3,724,312	+0.17(+2.84%)
May 10, 2021	5.930	6.380	5.890	5.990	6,792,669	+0.25(+4.36%)
May 07, 2021	5.580	5.750	5.550	5.740	3,448,661	+0.12(+2.14%)
May 06, 2021	5.660	5.700	5.520	5.620	3,326,010	-0.07(-1.23%)
May 05, 2021	5.720	5.780	5.600	5.690	3,970,744	-0.03(-0.52%)
May 04, 2021	5.740	5.840	5.600	5.720	3,440,086	-0.01(-0.17%)
May 03, 2021	5.540	5.780	5.520	5.730	3,507,505	+0.22(+3.99%)
Apr 30, 2021	5.640	5.660	5.460	5.510	5,740,600	-0.15(-2.65%)
Apr 29, 2021	5.720	5.820	5.660	5.660	2,601,623	-0.06(-1.05%)
Apr 28, 2021	5.740	5.810	5.670	5.720	2,351,829	-0.01(-0.17%)
Apr 27, 2021	5.850	5.870	5.710	5.730	2,676,444	-0.15(-2.55%)
Apr 26, 2021	5.950	6.010	5.840	5.880	2,890,252	-0.03(-0.51%)
Apr 23, 2021	6.010	6.010	5.900	5.910	2,291,500	-0.09(-1.50%)
Apr 22, 2021	6.030	6.125	5.950	6.000	3,471,026	-0.05(-0.83%)
Apr 21, 2021	5.660	6.050	5.595	6.050	4,897,279	+0.39(+6.89%)
Apr 20, 2021	5.780	5.870	5.610	5.660	3,429,019	-0.14(-2.41%)
Apr 19, 2021	5.910	5.920	5.780	5.800	2,435,621	-0.08(-1.36%)
Apr 16, 2021	5.770	5.970	5.670	5.880	6,211,900	+0.12(+2.08%)
Apr 15, 2021	5.820	5.840	5.670	5.760	3,017,717	-0.03(-0.52%)
Apr 14, 2021	5.700	5.900	5.680	5.790	3,142,478	+0.09(+1.58%)
Apr 13, 2021	5.790	5.800	5.570	5.700	5,044,811	-0.13(-2.23%)
Apr 12, 2021	5.650	5.860	5.650	5.830	4,449,071	+0.16(+2.82%)
Apr 09, 2021	5.750	5.900	5.640	5.670	7,093,500	-0.10(-1.73%)
Apr 08, 2021	6.040	6.070	5.680	5.770	17,227,856	-0.44(-7.09%)
Apr 07, 2021	6.620	6.690	6.210	6.210	23,301,736	-1.59(-20.38%)
Apr 06, 2021	7.790	7.940	7.770	7.800	2,479,234	+0.04(+0.52%)
Apr 05, 2021	7.700	7.770	7.600	7.760	1,904,141	+0.07(+0.91%)