Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)