Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	8.350	8.460	8.190	8.400	2,507,311	-0.12(-1.41%)
Nov 29, 2021	8.540	8.630	8.310	8.520	2,142,025	+0.14(+1.67%)
Nov 26, 2021	8.660	8.660	8.125	8.380	1,857,072	-0.51(-5.74%)
Nov 24, 2021	9.030	9.130	8.810	8.890	860,037	-0.17(-1.88%)
Nov 23, 2021	9.150	9.150	8.990	9.060	1,353,929	-0.02(-0.22%)
Nov 22, 2021	8.920	9.190	8.820	9.080	1,466,915	+0.24(+2.71%)
Nov 19, 2021	8.820	8.935	8.660	8.840	2,827,530	-0.08(-0.90%)
Nov 18, 2021	9.290	8.980	8.845	8.920	2,479,953	-0.34(-3.67%)
Nov 17, 2021	9.460	9.490	9.250	9.260	3,352,224	-0.27(-2.83%)
Nov 16, 2021	9.540	9.770	9.430	9.530	1,607,968	-0.08(-0.83%)
Nov 15, 2021	9.680	9.805	9.485	9.610	1,553,952	+0.05(+0.52%)
Nov 12, 2021	9.370	9.595	9.320	9.560	1,971,567	+0.18(+1.92%)
Nov 11, 2021	9.180	9.420	9.040	9.380	1,159,097	+0.22(+2.40%)
Nov 10, 2021	9.390			9.160	2,089,637	-0.19(-2.03%)
Nov 09, 2021	9.440	9.510	9.210	9.350	2,553,587	-0.09(-0.95%)
Nov 08, 2021	9.540	9.560	9.310	9.440	2,327,449	-0.12(-1.26%)
Nov 05, 2021	8.990	9.570	8.810	9.560	5,687,740	+0.68(+7.66%)
Nov 04, 2021	8.900	8.990	8.380	8.880	3,401,668	-0.25(-2.74%)
Nov 03, 2021	8.480	9.140	8.440	9.130	5,216,760	+0.63(+7.41%)
Nov 02, 2021	8.290	8.510	8.175	8.500	1,764,402	+0.22(+2.66%)
Nov 01, 2021	8.190	8.350	8.055	8.280	2,186,418	+0.10(+1.22%)
Oct 29, 2021	8.020	8.220	7.950	8.180	2,401,054	+0.10(+1.24%)
Oct 28, 2021	7.730	8.080	7.630	8.080	1,443,773	+0.42(+5.48%)
Oct 27, 2021	7.650	7.855	7.600	7.660	1,343,274	-0.02(-0.26%)
Oct 26, 2021	7.900		7.680	7.680	2,148,736	-0.32(-4.00%)
Oct 25, 2021	8.050	8.140	7.810	8.000	1,767,214	-0.13(-1.60%)
Oct 22, 2021	8.260	8.370	8.130	8.130	1,161,499	-0.18(-2.17%)
Oct 21, 2021	8.240	8.340	8.135	8.310	1,366,954	+0.07(+0.85%)
Oct 20, 2021	8.310	8.478	8.150	8.240	1,381,945	-0.13(-1.55%)
Oct 19, 2021	8.350	8.460	8.210	8.370	1,836,692	+0.05(+0.60%)
Oct 18, 2021	8.290	8.440	8.180	8.320	1,185,258	+0.01(+0.12%)
Oct 15, 2021	8.510	8.730	8.310	8.310	2,456,881	-0.05(-0.60%)
Oct 14, 2021	8.350	8.430	8.230	8.360	959,717	+0.06(+0.72%)
Oct 13, 2021	8.100	8.316	7.960	8.300	1,742,334	+0.18(+2.22%)
Oct 12, 2021	8.480	8.500	8.002	8.120	1,857,905	-0.41(-4.81%)
Oct 11, 2021	8.530	8.885	8.485	8.530	2,390,288	+0.03(+0.35%)
Oct 08, 2021	7.830	8.580	7.820	8.500	4,474,602	+0.70(+8.97%)
Oct 07, 2021	7.750	7.920	7.714	7.800	2,025,580	+0.05(+0.65%)
Oct 06, 2021	7.580	7.795	7.510	7.750	2,697,346	+0.15(+1.97%)
Oct 05, 2021	7.450	7.640	7.360	7.600	2,142,401	+0.14(+1.88%)
Oct 04, 2021	7.390	7.489	7.260	7.460	1,853,616	+0.05(+0.67%)
Oct 01, 2021	7.530	7.590	7.400	7.410	1,377,309	-0.06(-0.80%)
Sep 30, 2021	7.500	7.590	7.432	7.470	1,942,381	+0.00(+0.00%)
Sep 29, 2021	7.400	7.560	7.350	7.470	2,775,401	+0.08(+1.08%)
Sep 28, 2021	7.190	7.400	7.150	7.390	2,876,661	+0.22(+3.07%)
Sep 27, 2021	7.110	7.315	7.110	7.170	1,727,603	+0.10(+1.41%)
Sep 24, 2021	7.080	7.140	7.040	7.070	925,951	-0.04(-0.56%)
Sep 23, 2021	7.080	7.215	7.060	7.110	896,432	+0.06(+0.85%)
Sep 22, 2021	7.110	7.240	7.050	7.050	1,692,268	+0.01(+0.14%)
Sep 21, 2021	7.000	7.215	7.000	7.040	2,092,726	+0.04(+0.57%)
Sep 20, 2021	6.890	7.020	6.840	7.000	3,909,056	-0.01(-0.14%)
Sep 17, 2021	7.000	7.030	6.900	7.010	3,568,804	-0.01(-0.14%)
Sep 16, 2021	7.170	7.170	7.010	7.020	2,299,701	-0.07(-0.99%)
Sep 15, 2021	7.110	7.150	7.020	7.090	2,504,190	-0.01(-0.14%)
Sep 14, 2021	7.410	7.410	7.080	7.100	2,352,350	-0.29(-3.92%)
Sep 13, 2021	7.400	7.500	7.290	7.390	2,053,806	-0.01(-0.14%)
Sep 10, 2021	7.540	7.591	7.380	7.400	1,492,969	-0.11(-1.46%)
Sep 09, 2021	7.630	7.650	7.490	7.510	1,602,381	-0.15(-1.96%)
Sep 08, 2021	7.880	7.880	7.660	7.660	1,708,019	-0.17(-2.17%)
Sep 07, 2021	7.910	8.060	7.830	7.830	1,662,155	-0.08(-1.01%)
Sep 03, 2021	7.940	7.960	7.850	7.910	1,620,129	-0.05(-0.63%)
Sep 02, 2021	7.870	7.960	7.840	7.960	1,718,894	+0.11(+1.40%)