Geo Group Inc (NY: GEO )

7.390 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 7.670 7.710 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 8.800 188,001,067 +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 17,227,855 -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%)
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.