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 (%)
Jan 29, 2021 8.690 9.170 8.250 8.940 7,068,500 +0.32(+3.71%)
Jan 28, 2021 8.550 9.010 8.500 8.620 11,177,117 +0.00(+0.00%)
Jan 27, 2021 7.220 8.660 7.110 8.620 13,805,169 +1.21(+16.33%)
Jan 26, 2021 8.080 8.240 6.700 7.410 24,378,778 -0.63(-7.84%)
Jan 25, 2021 8.320 8.350 7.990 8.040 7,430,409 -0.32(-3.83%)
Jan 22, 2021 8.350 8.440 8.200 8.360 3,385,100 -0.04(-0.48%)
Jan 21, 2021 8.458 8.623 8.157 8.400 4,400,083 -0.06(-0.69%)
Jan 20, 2021 8.740 8.750 8.410 8.458 4,879,852 -0.36(-4.07%)
Jan 19, 2021 9.041 9.041 8.750 8.818 3,837,035 -0.16(-1.73%)
Jan 15, 2021 8.643 8.973 8.585 8.973 3,552,575 +0.27(+3.13%)
Jan 14, 2021 8.604 8.759 8.575 8.701 3,313,495 +0.20(+2.40%)
Jan 13, 2021 8.720 8.837 8.468 8.497 3,523,391 -0.12(-1.35%)
Jan 12, 2021 8.419 8.643 8.351 8.614 1,527,918 +0.24(+2.90%)
Jan 11, 2021 8.342 8.439 8.235 8.371 1,838,724 -0.06(-0.69%)
Jan 08, 2021 8.730 8.750 8.337 8.429 2,569,771 -0.22(-2.58%)
Jan 07, 2021 8.361 8.691 8.332 8.652 3,008,321 +0.27(+3.24%)
Jan 06, 2021 8.371 8.429 7.914 8.381 9,655,883 -0.08(-0.92%)
Jan 05, 2021 8.526 8.643 8.439 8.458 3,119,142 -0.04(-0.46%)
Jan 04, 2021 8.643 8.837 8.468 8.497 3,542,603 -0.11(-1.24%)
Dec 31, 2020 8.604 8.604 8.604 2,335,852 -0.14(-1.56%)
Dec 30, 2020 8.682 8.827 8.672 8.740 2,335,852 +0.07(+0.78%)
Dec 29, 2020 8.808 8.895 8.546 8.672 2,707,993 -0.11(-1.22%)
Dec 28, 2020 8.730 8.837 8.614 8.779 2,471,708 +0.06(+0.67%)
Dec 24, 2020 8.594 8.730 8.478 8.720 1,140,255 +0.17(+1.93%)
Dec 23, 2020 8.429 8.623 8.313 8.555 2,234,825 +0.22(+2.68%)
Dec 22, 2020 8.963 8.963 8.332 8.332 5,987,513 -0.57(-6.43%)
Dec 21, 2020 9.060 9.080 8.818 8.905 2,947,090 -0.23(-2.55%)
Dec 18, 2020 9.187 9.284 9.041 9.138 4,725,371 -0.06(-0.63%)
Dec 17, 2020 9.216 9.342 9.138 9.196 1,900,696 -0.02(-0.21%)
Dec 16, 2020 9.352 9.517 9.177 9.216 2,539,787 -0.09(-0.94%)
Dec 15, 2020 9.381 9.381 9.157 9.303 2,242,015 -0.08(-0.83%)
Dec 14, 2020 9.196 9.478 9.187 9.381 2,644,885 +0.22(+2.44%)
Dec 11, 2020 9.060 9.196 9.012 9.157 1,568,327 +0.08(+0.86%)
Dec 10, 2020 9.031 9.206 9.002 9.080 2,054,169 -0.06(-0.64%)
Dec 09, 2020 9.420 9.497 9.109 9.138 2,891,995 -0.24(-2.59%)
Dec 08, 2020 9.420 9.546 9.352 9.381 2,138,316 -0.05(-0.51%)
Dec 07, 2020 9.711 9.760 9.429 9.429 2,060,987 -0.29(-3.00%)
Dec 04, 2020 9.536 9.721 9.484 9.721 1,962,211 +0.37(+3.95%)
Dec 03, 2020 9.459 9.740 9.352 9.352 4,546,483 -0.04(-0.41%)
Dec 02, 2020 9.264 9.488 9.245 9.391 1,296,107 +0.12(+1.26%)
Dec 01, 2020 9.264 9.381 9.196 9.274 2,140,568 +0.10(+1.06%)
Nov 30, 2020 9.410 9.546 9.167 9.177 2,414,517 -0.25(-2.68%)
Nov 27, 2020 9.439 9.488 9.264 9.429 819,484 +0.09(+0.94%)
Nov 25, 2020 9.352 9.459 9.128 9.342 2,137,785 +0.00(+0.00%)
Nov 24, 2020 9.206 9.604 9.206 9.342 3,776,461 +0.22(+2.45%)
Nov 23, 2020 9.128 9.284 9.012 9.119 2,966,592 -0.06(-0.63%)
Nov 20, 2020 9.109 9.216 9.002 9.177 1,445,785 +0.00(+0.00%)
Nov 19, 2020 9.099 9.361 8.992 9.177 2,056,715 +0.15(+1.61%)
Nov 18, 2020 9.235 9.352 9.119 9.031 2,485,931 -0.22(-2.41%)
Nov 17, 2020 9.080 9.429 8.973 9.255 2,122,965 +0.11(+1.17%)
Nov 16, 2020 8.856 9.245 8.847 9.148 2,843,313 +0.46(+5.25%)
Nov 13, 2020 8.342 8.735 8.342 8.691 3,073,221 +0.44(+5.29%)
Nov 12, 2020 8.740 8.827 8.235 8.254 26,232,514 -0.49(-5.56%)
Nov 11, 2020 8.526 8.856 8.390 8.740 3,791,183 +0.28(+3.33%)
Nov 10, 2020 8.206 8.774 8.206 8.458 4,436,125 +0.30(+3.69%)
Nov 09, 2020 8.594 8.847 8.099 8.157 6,404,532 -0.05(-0.59%)
Nov 06, 2020 8.089 8.478 8.031 8.206 8,932,464 +0.28(+3.55%)
Nov 05, 2020 8.245 8.351 7.914 7.924 5,701,071 -0.55(-6.53%)
Nov 04, 2020 9.303 9.303 8.070 8.478 8,513,640 -1.00(-10.55%)
Nov 03, 2020 9.332 9.507 9.041 9.478 3,451,991 +0.31(+3.39%)
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.