Skip to main content

Geo Group Inc (NY: GEO )

14.30 +0.09 (+0.63%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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