Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.20	14.00	14.00	14.12	2,475,718	-0.09(-0.63%)
Mar 27, 2024	14.60	14.62	14.12	14.21	2,450,538	-0.31(-2.13%)
Mar 26, 2024	14.60	14.95	14.50	14.52	2,345,614	-0.05(-0.34%)
Mar 25, 2024	14.65	14.81	14.52	14.57	2,547,847	-0.05(-0.34%)
Mar 22, 2024	14.76	14.81	14.50	14.62	2,471,224	-0.12(-0.81%)
Mar 21, 2024	14.15	14.76	14.09	14.74	6,022,331	+0.68(+4.84%)
Mar 20, 2024	13.07	14.09	13.02	14.06	4,315,684	+0.97(+7.41%)
Mar 19, 2024	12.74	13.28	12.70	13.09	4,042,770	+0.22(+1.71%)
Mar 18, 2024	13.00	13.04	12.66	12.87	2,226,958	-0.28(-2.13%)
Mar 15, 2024	12.62	13.21	12.60	13.15	6,999,867	+0.67(+5.37%)
Mar 14, 2024	12.61	12.68	12.34	12.48	3,725,465	+0.18(+1.46%)
Mar 13, 2024	11.95	12.59	11.92	12.30	3,929,501	+0.44(+3.71%)
Mar 12, 2024	12.00	12.05	11.77	11.86	3,031,453	-0.04(-0.34%)
Mar 11, 2024	11.83	11.98	11.75	11.90	1,161,662	-0.03(-0.25%)
Mar 08, 2024	12.00	12.02	11.75	11.93	1,164,566	-0.05(-0.42%)
Mar 07, 2024	11.99	12.02	11.85	11.98	1,136,848	+0.04(+0.34%)
Mar 06, 2024	11.86	12.02	11.77	11.94	1,723,118	+0.23(+1.96%)
Mar 05, 2024	11.66	11.86	11.50	11.71	1,429,022	-0.04(-0.34%)
Mar 04, 2024	12.01	12.12	11.71	11.75	1,943,206	-0.34(-2.81%)
Mar 01, 2024	12.32	12.40	11.96	12.09	1,907,025	-0.18(-1.47%)
Feb 29, 2024	12.27	12.32	12.05	12.27	1,519,126	+0.14(+1.15%)
Feb 28, 2024	12.11	12.53	12.04	12.13	1,923,423	-0.06(-0.49%)
Feb 27, 2024	12.13	12.25	12.04	12.19	1,491,189	+0.12(+0.99%)
Feb 26, 2024	11.76	12.20	11.72	12.07	2,196,310	+0.31(+2.64%)
Feb 23, 2024	11.85	11.89	11.71	11.76	1,153,479	-0.08(-0.68%)
Feb 22, 2024	11.92	12.05	11.64	11.84	2,382,279	-0.08(-0.67%)
Feb 21, 2024	11.92	12.06	11.73	11.92	2,223,633	-0.02(-0.17%)
Feb 20, 2024	11.95	12.10	11.68	11.94	3,167,844	-0.29(-2.37%)
Feb 16, 2024	11.74	12.48	11.66	12.23	6,309,015	+0.44(+3.73%)
Feb 15, 2024	12.12	12.22	11.10	11.79	5,873,769	+0.68(+6.12%)
Feb 14, 2024	11.40	11.48	11.01	11.11	4,531,484	-0.17(-1.51%)
Feb 13, 2024	11.33	11.64	11.26	11.28	2,253,567	-0.33(-2.84%)
Feb 12, 2024	11.56	11.72	11.46	11.61	2,779,860	+0.05(+0.43%)
Feb 09, 2024	12.03	12.24	11.40	11.56	5,042,849	-0.46(-3.83%)
Feb 08, 2024	11.42	12.19	11.26	12.02	4,676,504	+0.57(+4.98%)
Feb 07, 2024	11.49	11.82	11.39	11.45	2,711,112	+0.21(+1.87%)
Feb 06, 2024	11.40	11.48	11.20	11.24	1,949,799	-0.21(-1.83%)
Feb 05, 2024	11.47	11.79	11.13	11.45	3,449,859	+0.11(+0.97%)
Feb 02, 2024	11.40	11.53	11.24	11.34	2,131,859	-0.11(-0.96%)
Feb 01, 2024	11.17	11.49	11.04	11.45	2,369,173	+0.33(+2.97%)
Jan 31, 2024	11.56	11.57	11.03	11.12	2,417,993	-0.48(-4.14%)
Jan 30, 2024	11.63	11.82	11.57	11.60	1,491,905	-0.08(-0.68%)
Jan 29, 2024	11.43	11.69	11.37	11.68	2,666,461	+0.25(+2.19%)
Jan 26, 2024	11.32	11.53	11.28	11.43	2,336,624	+0.15(+1.33%)
Jan 25, 2024	11.82	11.93	11.18	11.28	3,683,913	-0.54(-4.57%)
Jan 24, 2024	11.80	12.29	11.66	11.82	3,844,152	+0.17(+1.46%)
Jan 23, 2024	11.68	11.72	11.51	11.65	2,403,620	+0.17(+1.48%)
Jan 22, 2024	11.00	11.58	10.97	11.48	3,239,404	+0.55(+5.03%)
Jan 19, 2024	10.78	10.94	10.71	10.93	2,756,524	+0.20(+1.86%)
Jan 18, 2024	10.52	10.79	10.47	10.73	2,071,753	+0.27(+2.58%)
Jan 17, 2024	10.64	10.76	10.46	10.46	1,839,912	-0.28(-2.61%)
Jan 16, 2024	10.65	10.83	10.64	10.74	2,293,122	+0.02(+0.19%)
Jan 12, 2024	11.07	11.10	10.69	10.72	1,182,648	-0.26(-2.37%)
Jan 11, 2024	10.92	11.00	10.70	10.98	1,567,711	+0.01(+0.09%)
Jan 10, 2024	10.76	11.17	10.76	10.97	2,471,869	+0.18(+1.67%)
Jan 09, 2024	10.92	10.92	10.62	10.79	2,538,975	-0.17(-1.55%)
Jan 08, 2024	10.72	10.99	10.72	10.96	2,424,009	+0.29(+2.72%)
Jan 05, 2024	10.70	10.89	10.67	10.67	1,431,195	-0.06(-0.56%)
Jan 04, 2024	10.79	10.85	10.71	10.73	1,656,128	-0.03(-0.28%)
Jan 03, 2024	10.60	11.01	10.53	10.76	1,419,601	+0.00(+0.00%)
Jan 02, 2024	10.79	10.88	10.67	10.76	2,657,328	-0.07(-0.65%)
Dec 29, 2023	11.13	11.17	10.56	10.83	6,003,165	-0.42(-3.73%)
Dec 28, 2023	11.22	11.33	11.16	11.25	1,372,213	+0.10(+0.90%)
Dec 27, 2023	11.24	11.30	11.06	11.15	1,339,286	+0.00(+0.00%)
Dec 26, 2023	11.24	11.35	11.10	11.15	1,536,117	-0.08(-0.71%)
Dec 22, 2023	11.10	11.35	11.00	11.23	2,499,181	+0.13(+1.17%)
Dec 21, 2023	10.68	11.20	10.61	11.10	5,553,119	+0.48(+4.52%)
Dec 20, 2023	10.74	10.81	10.60	10.62	2,711,284	-0.13(-1.21%)
Dec 19, 2023	10.56	10.81	10.53	10.75	2,797,712	+0.19(+1.80%)
Dec 18, 2023	10.55	10.74	10.43	10.56	2,961,019	+0.00(+0.00%)
Dec 15, 2023	10.47	10.72	10.41	10.56	4,958,839	+0.12(+1.15%)
Dec 14, 2023	10.24	10.45	10.13	10.44	3,784,815	+0.28(+2.76%)
Dec 13, 2023	10.20	10.28	9.955	10.16	2,412,449	-0.01(-0.10%)
Dec 12, 2023	10.17	10.36	10.16	10.17	2,057,741	-0.10(-0.97%)
Dec 11, 2023	10.26	10.36	10.13	10.27	2,199,104	-0.02(-0.19%)
Dec 08, 2023	10.13	10.36	10.11	10.29	2,119,930	+0.21(+2.08%)
Dec 07, 2023	9.880	10.22	9.880	10.08	2,109,493	+0.15(+1.51%)
Dec 06, 2023	10.13	10.26	9.850	9.930	1,816,641	-0.17(-1.68%)
Dec 05, 2023	9.960	10.20	9.810	10.10	1,594,501	+0.17(+1.71%)
Dec 04, 2023	10.25	10.25	9.770	9.930	2,260,656	-0.32(-3.12%)
Dec 01, 2023	10.13	10.39	9.980	10.25	1,944,321	+0.10(+0.99%)
Nov 30, 2023	10.45	10.59	10.04	10.15	2,572,450	-0.43(-4.06%)
Nov 29, 2023	10.44	10.64	10.27	10.58	2,674,875	+0.18(+1.73%)
Nov 28, 2023	10.28	10.53	10.15	10.40	3,192,634	+0.12(+1.17%)
Nov 27, 2023	9.830	10.30	9.820	10.28	3,223,115	+0.39(+3.94%)
Nov 24, 2023	9.750	9.920	9.745	9.890	920,893	+0.11(+1.12%)
Nov 22, 2023	9.380	9.800	9.380	9.780	1,717,635	+0.44(+4.71%)
Nov 21, 2023	9.540	9.620	9.340	9.340	1,585,210	-0.29(-3.01%)
Nov 20, 2023	9.560	9.690	9.470	9.630	1,678,506	+0.07(+0.73%)
Nov 17, 2023	9.580	9.670	9.440	9.560	1,534,565	+0.04(+0.42%)
Nov 16, 2023	9.520	9.620	9.440	9.520	1,541,906	+0.00(+0.00%)
Nov 15, 2023	9.580	9.760	9.390	9.520	2,159,495	-0.07(-0.73%)
Nov 14, 2023	9.480	9.630	9.355	9.590	4,184,130	+0.29(+3.12%)
Nov 13, 2023	9.300	9.320	9.135	9.300	1,255,815	-0.04(-0.43%)
Nov 10, 2023	9.230	9.400	9.090	9.340	1,863,005	+0.15(+1.63%)
Nov 09, 2023	9.290	9.410	9.155	9.190	1,853,286	-0.08(-0.86%)
Nov 08, 2023	9.490	9.580	9.180	9.270	2,854,108	-0.17(-1.80%)
Nov 07, 2023	8.380	9.545	8.330	9.440	7,105,542	+0.49(+5.47%)
Nov 06, 2023	9.030	9.030	8.770	8.950	2,280,940	-0.09(-1.00%)
Nov 03, 2023	9.280	9.410	9.020	9.040	2,161,745	-0.06(-0.66%)
Nov 02, 2023	9.030	9.200	8.960	9.100	1,826,472	+0.14(+1.56%)
Nov 01, 2023	8.760	9.000	8.750	8.960	1,603,060	+0.22(+2.52%)
Oct 31, 2023	8.690	8.785	8.610	8.740	1,324,213	-0.01(-0.11%)
Oct 30, 2023	8.900	8.960	8.640	8.750	1,430,044	-0.05(-0.57%)
Oct 27, 2023	9.050	9.087	8.770	8.800	1,757,749	-0.32(-3.51%)
Oct 26, 2023	8.920	9.265	8.920	9.120	3,081,727	+0.21(+2.36%)
Oct 25, 2023	8.950	9.190	8.820	8.910	2,905,078	-0.12(-1.33%)
Oct 24, 2023	8.550	9.040	8.550	9.030	3,495,544	+0.45(+5.24%)
Oct 23, 2023	8.410	8.695	8.410	8.580	2,591,661	+0.10(+1.18%)
Oct 20, 2023	8.300	8.605	8.195	8.480	2,703,744	+0.17(+2.05%)
Oct 19, 2023	8.420	8.495	8.310	8.310	2,306,177	-0.10(-1.19%)
Oct 18, 2023	8.440	8.460	8.260	8.410	1,879,920	-0.15(-1.75%)
Oct 17, 2023	8.730	8.830	8.550	8.560	1,718,227	-0.23(-2.62%)
Oct 16, 2023	8.470	8.900	8.470	8.790	1,852,644	+0.31(+3.66%)
Oct 13, 2023	8.910	9.028	8.385	8.480	2,569,362	-0.37(-4.18%)
Oct 12, 2023	8.820	8.990	8.740	8.850	1,738,097	+0.00(+0.00%)
Oct 11, 2023	8.690	8.895	8.580	8.850	1,886,149	+0.14(+1.61%)
Oct 10, 2023	8.800	8.910	8.625	8.710	2,112,326	-0.09(-1.02%)
Oct 09, 2023	8.600	8.850	8.550	8.800	2,341,155	+0.22(+2.56%)
Oct 06, 2023	8.320	8.730	8.210	8.580	3,672,918	+0.20(+2.39%)
Oct 05, 2023	8.000	8.400	8.000	8.380	3,093,843	+0.29(+3.58%)
Oct 04, 2023	8.250	8.269	7.920	8.090	2,376,648	-0.12(-1.46%)
Oct 03, 2023	8.510	8.735	8.160	8.210	3,704,268	-0.39(-4.53%)
Oct 02, 2023	8.580	8.870	8.400	8.600	4,979,779	+0.42(+5.13%)
Sep 29, 2023	8.010	8.455	8.010	8.180	4,490,238	+0.27(+3.41%)
Sep 28, 2023	7.840	7.940	7.730	7.910	1,944,882	+0.04(+0.51%)
Sep 27, 2023	7.700	8.160	7.700	7.870	4,140,792	+0.31(+4.10%)
Sep 26, 2023	7.530	7.650	7.460	7.560	1,207,489	+0.03(+0.40%)
Sep 25, 2023	7.530	7.565	7.500	7.530	739,805	-0.05(-0.66%)
Sep 22, 2023	7.770	7.840	7.580	7.580	1,229,868	-0.10(-1.30%)
Sep 21, 2023	7.410	7.740	7.380	7.680	1,570,836	+0.20(+2.67%)
Sep 20, 2023	7.470	7.600	7.465	7.480	2,981,743	+0.04(+0.54%)
Sep 19, 2023	7.400	7.465	7.331	7.440	1,092,342	+0.07(+0.95%)
Sep 18, 2023	7.570	7.570	7.340	7.370	1,257,274	-0.20(-2.64%)
Sep 15, 2023	7.450	7.635	7.381	7.570	3,993,972	+0.08(+1.07%)
Sep 14, 2023	7.270	7.510	7.250	7.490	2,128,117	+0.34(+4.76%)
Sep 13, 2023	7.130	7.250	7.085	7.150	1,960,481	-0.01(-0.14%)
Sep 12, 2023	7.290	7.400	7.100	7.160	2,877,949	-0.06(-0.83%)
Sep 11, 2023	7.100	7.590	7.010	7.220	6,304,997	+0.16(+2.27%)
Sep 08, 2023	7.370	7.390	7.040	7.060	2,011,193	-0.30(-4.08%)
Sep 07, 2023	7.400	7.455	7.260	7.360	1,317,076	-0.03(-0.41%)
Sep 06, 2023	7.310	7.480	7.290	7.390	1,690,902	+0.08(+1.09%)
Sep 05, 2023	7.340	7.355	7.100	7.310	1,893,846	-0.10(-1.35%)
Sep 01, 2023	7.260	7.430	7.250	7.410	1,502,725	+0.17(+2.35%)
Aug 31, 2023	7.320	7.390	7.230	7.240	1,215,947	-0.08(-1.09%)
Aug 30, 2023	7.080	7.345	7.061	7.320	1,536,373	+0.24(+3.39%)
Aug 29, 2023	7.020	7.125	7.000	7.080	1,579,785	+0.06(+0.85%)
Aug 28, 2023	6.950	7.070	6.950	7.020	1,436,628	+0.07(+1.01%)
Aug 25, 2023	7.110	7.200	6.940	6.950	2,837,033	-0.16(-2.25%)
Aug 24, 2023	7.140	7.240	7.090	7.110	1,737,864	-0.03(-0.42%)
Aug 23, 2023	7.160	7.270	7.100	7.140	1,736,214	+0.02(+0.28%)
Aug 22, 2023	7.290	7.320	7.070	7.120	2,298,711	-0.12(-1.66%)
Aug 21, 2023	7.100	7.255	7.075	7.240	1,919,040	+0.11(+1.54%)
Aug 18, 2023	7.050	7.210	7.040	7.130	1,311,390	+0.05(+0.71%)
Aug 17, 2023	7.140	7.180	7.045	7.080	1,813,167	-0.02(-0.28%)
Aug 16, 2023	7.270	7.320	7.100	7.100	1,479,320	-0.18(-2.47%)
Aug 15, 2023	7.320	7.500	7.250	7.280	1,714,479	-0.07(-0.95%)
Aug 14, 2023	7.330	7.430	7.200	7.350	2,206,110	-0.05(-0.68%)
Aug 11, 2023	7.460	7.545	7.300	7.400	2,383,384	-0.02(-0.27%)
Aug 10, 2023	7.470	7.740	7.320	7.420	3,059,556	+0.01(+0.13%)
Aug 09, 2023	7.210	7.620	7.110	7.410	4,380,933	+0.13(+1.79%)
Aug 08, 2023	7.180	7.430	7.130	7.280	5,565,005	+0.07(+0.97%)
Aug 07, 2023	7.250	7.335	7.090	7.210	2,173,979	+0.00(+0.00%)
Aug 04, 2023	7.200	7.350	7.150	7.210	1,203,159	+0.02(+0.28%)
Aug 03, 2023	7.150	7.250	7.110	7.190	1,338,440	-0.06(-0.83%)
Aug 02, 2023	7.350	7.350	7.180	7.250	1,360,735	-0.18(-2.42%)
Aug 01, 2023	7.430	7.470	7.320	7.430	1,208,593	-0.04(-0.54%)
Jul 31, 2023	7.440	7.607	7.391	7.470	1,786,649	+0.03(+0.40%)
Jul 28, 2023	7.420	7.480	7.370	7.440	1,091,318	+0.07(+0.95%)
Jul 27, 2023	7.460	7.525	7.310	7.370	1,724,661	-0.08(-1.07%)
Jul 26, 2023	7.300	7.560	7.267	7.450	1,717,958	+0.13(+1.78%)
Jul 25, 2023	7.260	7.330	7.187	7.320	1,737,413	+0.03(+0.41%)
Jul 24, 2023	7.060	7.290	7.060	7.290	1,739,366	+0.24(+3.40%)
Jul 21, 2023	7.180	7.180	6.990	7.050	1,811,738	-0.07(-0.98%)
Jul 20, 2023	7.200	7.209	7.035	7.120	2,013,917	-0.03(-0.42%)
Jul 19, 2023	7.240	7.295	7.090	7.150	3,029,588	-0.02(-0.28%)
Jul 18, 2023	7.150	7.230	7.110	7.170	2,056,787	+0.06(+0.84%)
Jul 17, 2023	7.270	7.410	7.100	7.110	1,400,028	-0.18(-2.47%)
Jul 14, 2023	7.450	7.450	7.275	7.290	916,950	-0.14(-1.88%)
Jul 13, 2023	7.380	7.530	7.340	7.430	1,494,222	+0.10(+1.36%)
Jul 12, 2023	7.290	7.438	7.245	7.330	1,891,560	+0.12(+1.66%)
Jul 11, 2023	7.070	7.220	7.060	7.210	1,691,829	+0.15(+2.12%)
Jul 10, 2023	7.190	7.260	7.030	7.060	2,442,452	-0.12(-1.67%)
Jul 07, 2023	7.050	7.250	7.050	7.180	1,195,059	+0.13(+1.84%)
Jul 06, 2023	7.170	7.219	7.040	7.050	1,490,449	-0.16(-2.22%)
Jul 05, 2023	7.240	7.320	7.140	7.210	1,712,540	-0.07(-0.96%)
Jul 03, 2023	7.160	7.330	7.160	7.280	1,029,470	+0.12(+1.68%)
Jun 30, 2023	7.210	7.280	7.140	7.160	1,064,476	-0.04(-0.56%)
Jun 29, 2023	7.180	7.350	7.100	7.200	1,467,374	+0.03(+0.42%)
Jun 28, 2023	7.200	7.200	7.050	7.170	1,199,665	-0.04(-0.55%)
Jun 27, 2023	7.150	7.340	7.035	7.210	1,759,523	+0.11(+1.55%)
Jun 26, 2023	7.000	7.200	7.000	7.100	2,025,386	+0.07(+1.00%)
Jun 23, 2023	7.230	7.290	6.970	7.030	2,511,135	-0.27(-3.70%)
Jun 22, 2023	7.390	7.438	7.240	7.300	955,675	-0.09(-1.22%)
Jun 21, 2023	7.340	7.500	7.300	7.390	1,241,902	+0.02(+0.27%)
Jun 20, 2023	7.380	7.440	7.285	7.370	1,542,635	-0.05(-0.67%)
Jun 16, 2023	7.660	7.660	7.310	7.420	5,970,982	-0.07(-0.93%)
Jun 15, 2023	7.230	7.505	7.170	7.490	2,168,215	-0.76(-9.21%)
May 08, 2023	7.630	8.325	7.540	8.250	4,529,283	+0.66(+8.70%)
May 05, 2023	7.380	7.620	7.380	7.590	2,415,703	+0.35(+4.83%)
May 04, 2023	7.250	7.325	7.090	7.240	1,529,065	-0.05(-0.69%)
May 03, 2023	7.460	7.550	7.280	7.290	1,594,917	-0.14(-1.88%)
May 02, 2023	7.490	7.565	7.230	7.430	2,131,834	-0.15(-1.98%)
May 01, 2023	7.460	7.710	7.460	7.580	1,979,043	+0.05(+0.66%)
Apr 28, 2023	7.190	7.570	7.190	7.530	3,180,824	+0.34(+4.73%)
Apr 27, 2023	7.330	7.360	7.180	7.190	2,214,908	-0.09(-1.24%)
Apr 26, 2023	7.070	7.290	7.040	7.280	2,267,220	+0.12(+1.68%)
Apr 25, 2023	7.420	7.550	7.040	7.160	3,628,033	-0.60(-7.73%)
Apr 24, 2023	7.790	7.875	7.640	7.760	2,020,511	-0.08(-1.02%)
Apr 21, 2023	7.910	7.970	7.800	7.840	1,243,382	-0.09(-1.13%)
Apr 20, 2023	7.910	8.000	7.870	7.930	866,757	-0.07(-0.88%)
Apr 19, 2023	7.830	8.030	7.700	8.000	1,126,520	+0.10(+1.27%)
Apr 18, 2023	8.110	8.140	7.860	7.900	1,145,337	-0.20(-2.47%)
Apr 17, 2023	8.120	8.220	8.050	8.100	1,198,966	-0.07(-0.86%)
Apr 14, 2023	8.180	8.270	8.040	8.170	957,545	+0.00(+0.00%)
Apr 13, 2023	8.120	8.260	8.080	8.170	863,766	+0.07(+0.86%)
Apr 12, 2023	8.170	8.215	8.070	8.100	877,936	-0.02(-0.25%)
Apr 11, 2023	8.270	8.310	8.110	8.120	1,206,113	-0.07(-0.85%)
Apr 10, 2023	8.040	8.200	7.975	8.190	2,268,605	+0.08(+0.99%)
Apr 06, 2023	7.930	8.160	7.885	8.110	1,653,847	+0.25(+3.18%)
Apr 05, 2023	7.760	7.900	7.730	7.860	1,003,636	+0.00(+0.00%)
Apr 04, 2023	8.020	8.030	7.765	7.860	1,207,876	-0.11(-1.38%)