Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	7.740	7.870	7.740	7.850	1,440,803	+0.10(+1.29%)
Aug 31, 2021	7.630	7.780	7.620	7.750	1,744,179	+0.14(+1.84%)
Aug 30, 2021	7.700	7.710	7.565	7.610	1,558,059	-0.04(-0.52%)
Aug 27, 2021	7.620	7.700	7.540	7.650	1,211,314	+0.05(+0.66%)
Aug 26, 2021	7.740	7.755	7.600	7.600	1,081,019	-0.10(-1.30%)
Aug 25, 2021	7.670	7.820	7.650	7.700	1,359,641	-0.01(-0.13%)
Aug 24, 2021	7.660	7.800	7.565	7.710	1,415,449	+0.05(+0.65%)
Aug 23, 2021	7.910	7.935	7.450	7.660	2,415,002	-0.25(-3.16%)
Aug 20, 2021	8.020	8.060	7.870	7.910	2,188,197	-0.19(-2.35%)
Aug 19, 2021	8.470	8.490	8.090	8.100	3,105,788	-0.43(-5.04%)
Aug 18, 2021	8.550	8.690	8.460	8.530	1,974,111	+0.00(+0.00%)
Aug 17, 2021	8.440	8.680	8.235	8.530	2,356,260	+0.05(+0.59%)
Aug 16, 2021	8.300	8.680	8.240	8.480	2,833,255	+0.10(+1.19%)
Aug 13, 2021	8.340	8.420	8.140	8.380	3,474,346	+0.06(+0.72%)
Aug 12, 2021	8.000	8.350	7.860	8.320	3,449,380	+0.39(+4.92%)
Aug 11, 2021	7.720	7.940	7.640	7.930	2,066,411	+0.27(+3.52%)
Aug 10, 2021	7.660	7.680	7.455	7.660	1,965,873	-0.01(-0.13%)
Aug 09, 2021	7.630	7.730	7.580	7.670	1,580,698	+0.02(+0.26%)
Aug 06, 2021	7.640	7.810	7.570	7.650	2,378,486	+0.03(+0.39%)
Aug 05, 2021	7.510	7.720	7.450	7.620	3,059,333	+0.10(+1.33%)
Aug 04, 2021	7.070	7.750	6.930	7.520	6,277,363	+0.65(+9.46%)
Aug 03, 2021	6.910	6.940	6.695	6.870	2,206,566	-0.03(-0.43%)
Aug 02, 2021	6.900	7.020	6.880	6.900	2,169,735	-0.02(-0.29%)
Jul 30, 2021	6.850	7.005	6.810	6.920	1,689,219	+0.01(+0.14%)
Jul 29, 2021	6.860	7.020	6.860	6.910	1,875,314	+0.06(+0.88%)
Jul 28, 2021	6.850	6.980	6.740	6.850	1,507,425	+0.03(+0.44%)
Jul 27, 2021	6.680	6.825	6.600	6.820	1,738,699	+0.08(+1.19%)
Jul 26, 2021	6.670	6.840	6.660	6.740	1,961,468	+0.06(+0.90%)
Jul 23, 2021	6.750	6.750	6.600	6.680	1,280,931	-0.06(-0.89%)
Jul 22, 2021	6.720	6.740	6.622	6.740	1,660,360	-0.08(-1.17%)
Jul 21, 2021	6.800	6.920	6.730	6.820	1,516,066	+0.11(+1.64%)
Jul 20, 2021	6.510	6.800	6.460	6.710	2,681,128	+0.21(+3.23%)
Jul 19, 2021	6.320	6.580	6.180	6.500	3,225,493	+0.00(+0.00%)
Jul 16, 2021	6.750	6.795	6.480	6.500	2,325,196	-0.20(-2.99%)
Jul 15, 2021	6.790	6.800	6.560	6.700	2,994,569	-0.12(-1.76%)
Jul 14, 2021	6.730	6.915	6.703	6.820	2,149,973	+0.05(+0.74%)
Jul 13, 2021	7.100	7.110	6.760	6.770	4,033,815	-0.40(-5.58%)
Jul 12, 2021	7.140	7.370	6.920	7.170	5,028,992	+0.03(+0.42%)
Jul 09, 2021	7.030	7.350	7.030	7.140	2,918,819	+0.19(+2.73%)
Jul 08, 2021	6.990	7.070	6.860	6.950	2,411,494	-0.12(-1.70%)
Jul 07, 2021	6.910	7.080	6.820	7.070	2,067,760	+0.08(+1.14%)
Jul 06, 2021	7.020	7.027	6.850	6.990	2,527,924	-0.10(-1.41%)
Jul 02, 2021	7.220	7.220	6.990	7.090	3,130,647	-0.15(-2.07%)