Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.25	10.84	10.25	10.70	2,007,602	+0.34(+3.32%)
Jun 29, 2020	10.25	10.53	10.08	10.36	2,136,514	+0.33(+3.34%)
Jun 26, 2020	10.29	10.32	9.905	10.02	4,728,748	-0.33(-3.23%)
Jun 25, 2020	10.36	10.54	10.16	10.36	1,717,558	-0.04(-0.35%)
Jun 24, 2020	10.53	10.57	10.06	10.39	2,250,551	-0.33(-3.12%)
Jun 23, 2020	11.11	11.16	10.63	10.73	2,650,570	-0.30(-2.71%)
Jun 22, 2020	10.67	11.05	10.37	11.03	1,871,786	+0.33(+3.04%)
Jun 19, 2020	11.06	11.07	10.45	10.70	4,403,519	-0.24(-2.23%)
Jun 18, 2020	10.88	11.08	10.86	10.95	1,325,655	-0.06(-0.57%)
Jun 17, 2020	11.67	11.71	10.75	11.01	5,677,288	-0.93(-7.80%)
Jun 16, 2020	12.28	12.44	11.67	11.94	1,191,512	+0.23(+1.93%)
Jun 15, 2020	10.95	11.89	10.87	11.71	1,773,237	+0.23(+1.97%)
Jun 12, 2020	11.80	12.00	11.13	11.49	2,215,025	+0.43(+3.84%)
Jun 11, 2020	11.50	11.72	10.94	11.06	2,697,462	-1.26(-10.21%)
Jun 10, 2020	13.13	13.14	12.14	12.32	1,571,492	-0.95(-7.16%)
Jun 09, 2020	12.71	13.40	12.55	13.27	1,606,325	+0.18(+1.38%)
Jun 08, 2020	12.94	13.37	12.67	13.09	1,784,818	+0.54(+4.33%)
Jun 05, 2020	12.57	13.00	12.44	12.55	2,147,813	+0.52(+4.29%)
Jun 04, 2020	12.02	12.09	11.63	12.03	1,538,609	+0.01(+0.07%)
Jun 03, 2020	11.71	12.30	11.70	12.02	1,802,217	+0.62(+5.48%)
Jun 02, 2020	11.63	11.84	11.28	11.40	2,070,822	-0.06(-0.55%)
Jun 01, 2020	10.96	11.69	10.87	11.46	1,881,204	+0.62(+5.76%)
May 29, 2020	10.98	11.05	10.57	10.84	1,886,701	-0.36(-3.23%)
May 28, 2020	11.94	12.08	11.13	11.20	1,945,933	-0.64(-5.42%)
May 27, 2020	11.44	11.85	11.02	11.84	2,091,324	+0.79(+7.12%)
May 26, 2020	10.63	11.17	10.57	11.05	2,477,743	+0.92(+9.11%)
May 22, 2020	10.12	10.17	9.788	10.13	1,811,640	-0.02(-0.18%)
May 21, 2020	9.941	10.24	9.842	10.15	1,979,337	+0.23(+2.28%)
May 20, 2020	9.941	10.14	9.797	9.923	3,381,457	+0.19(+1.95%)
May 19, 2020	10.22	10.26	9.733	9.733	1,901,274	-0.46(-4.53%)
May 18, 2020	9.824	10.26	9.797	10.19	2,601,651	+0.82(+8.78%)
May 15, 2020	9.263	9.427	9.109	9.372	1,568,658	-0.05(-0.48%)
May 14, 2020	9.498	9.670	9.209	9.417	2,150,143	-0.17(-1.79%)
May 13, 2020	10.12	10.18	9.507	9.589	2,650,731	-0.54(-5.36%)
May 12, 2020	10.60	10.70	10.13	10.13	1,972,532	-0.41(-3.86%)
May 11, 2020	10.57	10.88	10.43	10.54	3,155,318	+0.14(+1.30%)
May 08, 2020	10.27	10.55	10.17	10.40	2,307,663	+0.35(+3.51%)
May 07, 2020	10.35	10.43	9.969	10.05	1,601,951	-0.08(-0.80%)
May 06, 2020	10.57	10.59	9.996	10.13	2,016,498	-0.33(-3.20%)
May 05, 2020	10.71	10.72	10.35	10.47	1,835,580	-0.03(-0.26%)
May 04, 2020	10.38	10.59	10.24	10.49	1,593,227	-0.14(-1.36%)
May 01, 2020	11.03	11.06	10.27	10.64	2,526,656	-0.83(-7.26%)
Apr 30, 2020	11.59	11.89	11.00	11.47	2,822,597	-0.58(-4.80%)
Apr 29, 2020	11.90	12.30	11.74	12.05	1,841,103	+0.52(+4.47%)
Apr 28, 2020	11.40	11.68	11.07	11.53	1,135,662	+0.54(+4.94%)
Apr 27, 2020	10.58	11.20	10.50	10.99	1,485,602	+0.40(+3.76%)
Apr 24, 2020	10.57	10.67	10.35	10.59	1,116,853	+0.25(+2.45%)
Apr 23, 2020	10.67	10.81	10.22	10.34	1,712,817	-0.33(-3.14%)
Apr 22, 2020	11.09	11.34	10.61	10.67	1,415,972	-0.15(-1.42%)
Apr 21, 2020	10.76	11.28	10.63	10.83	1,056,217	-0.27(-2.45%)
Apr 20, 2020	11.45	11.73	11.07	11.10	1,224,246	-0.55(-4.74%)
Apr 17, 2020	11.99	12.17	11.39	11.65	1,983,651	+0.17(+1.50%)
Apr 16, 2020	12.57	12.76	11.42	11.48	2,453,284	-1.21(-9.55%)
Apr 15, 2020	12.90	13.18	12.33	12.69	2,381,555	-0.54(-4.10%)
Apr 14, 2020	13.21	13.51	12.79	13.23	1,946,268	+0.49(+3.84%)
Apr 13, 2020	12.67	12.86	12.07	12.74	2,152,287	+0.53(+4.37%)
Apr 09, 2020	11.49	12.24	11.20	12.21	2,389,129	+1.30(+11.95%)
Apr 08, 2020	10.87	11.06	10.36	10.91	1,372,785	+0.56(+5.41%)
Apr 07, 2020	10.93	11.41	10.25	10.35	2,042,733	-0.09(-0.84%)
Apr 06, 2020	10.15	10.74	9.954	10.43	1,533,458	+1.01(+10.67%)
Apr 03, 2020	9.849	9.888	8.974	9.429	1,614,666	-0.56(-5.60%)
Apr 02, 2020	10.15	10.29	9.534	9.989	1,606,333	-0.22(-2.14%)