Geo Group Inc (NY: GEO )

14.21 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.497 8.837 8.497 8.604 2,506,646 -0.02(-0.23%)
Oct 29, 2020 8.109 8.682 7.866 8.623 3,732,814 +0.75(+9.49%)
Oct 28, 2020 7.827 8.021 7.769 7.876 2,800,383 -0.17(-2.05%)
Oct 27, 2020 8.342 8.449 8.002 8.041 2,997,939 -0.34(-4.06%)
Oct 26, 2020 8.682 8.730 8.283 8.381 3,347,759 -0.36(-4.11%)
Oct 23, 2020 8.934 9.264 8.701 8.740 3,959,228 +0.04(+0.45%)
Oct 22, 2020 8.954 8.954 8.283 8.701 7,735,224 -0.10(-1.10%)
Oct 21, 2020 9.828 9.857 8.788 8.798 5,778,944 -1.02(-10.39%)
Oct 20, 2020 10.11 10.20 9.808 9.818 2,307,053 -0.17(-1.75%)
Oct 19, 2020 10.46 10.48 9.983 9.993 2,112,330 -0.42(-4.01%)
Oct 16, 2020 10.52 10.55 10.29 10.41 1,748,432 -0.16(-1.47%)
Oct 15, 2020 10.54 10.68 10.47 10.57 1,395,198 -0.05(-0.46%)
Oct 14, 2020 10.60 10.81 10.54 10.61 2,219,471 +0.07(+0.62%)
Oct 13, 2020 10.50 10.57 10.47 10.55 1,693,100 +0.03(+0.27%)
Oct 12, 2020 10.64 10.68 10.47 10.52 1,800,081 -0.08(-0.80%)
Oct 09, 2020 10.66 10.82 10.45 10.60 2,633,781 -0.02(-0.18%)
Oct 08, 2020 10.72 10.77 10.54 10.62 2,030,901 -0.08(-0.79%)
Oct 07, 2020 10.74 10.81 10.63 10.71 1,078,093 +0.15(+1.43%)
Oct 06, 2020 10.70 10.84 10.51 10.56 2,107,158 -0.09(-0.88%)
Oct 05, 2020 11.14 11.25 10.56 10.65 2,175,785 -0.36(-3.25%)
Oct 02, 2020 10.61 11.03 10.61 11.01 1,078,889 +0.11(+1.04%)
Oct 01, 2020 10.69 10.91 10.60 10.90 1,180,817 +0.22(+2.03%)
Sep 30, 2020 10.64 11.00 10.59 10.68 1,080,980 -0.01(-0.09%)
Sep 29, 2020 10.82 10.98 10.57 10.69 1,169,993 -0.16(-1.48%)
Sep 28, 2020 10.45 10.91 10.44 10.85 1,888,863 +0.51(+4.92%)
Sep 25, 2020 10.09 10.36 10.01 10.34 1,254,510 +0.26(+2.62%)
Sep 24, 2020 10.07 10.27 9.832 10.08 1,503,230 +0.04(+0.38%)
Sep 23, 2020 10.36 10.49 10.04 10.04 1,422,450 -0.26(-2.56%)
Sep 22, 2020 10.20 10.40 10.17 10.30 1,192,164 +0.18(+1.77%)
Sep 21, 2020 10.45 10.47 10.12 10.12 1,949,779 -0.45(-4.27%)
Sep 18, 2020 10.78 10.78 10.53 10.58 3,221,273 -0.16(-1.49%)
Sep 17, 2020 10.63 10.92 10.48 10.74 1,285,625 -0.04(-0.35%)
Sep 16, 2020 10.81 10.92 10.74 10.77 1,025,703 +0.02(+0.17%)
Sep 15, 2020 10.64 10.79 10.60 10.76 1,106,924 +0.17(+1.60%)
Sep 14, 2020 10.41 10.60 10.32 10.59 1,153,665 +0.32(+3.12%)
Sep 11, 2020 10.35 10.35 10.15 10.27 977,700 -0.06(-0.55%)
Sep 10, 2020 10.53 10.53 10.30 10.32 894,794 -0.20(-1.88%)
Sep 09, 2020 10.37 10.57 10.25 10.52 1,320,019 +0.22(+2.10%)
Sep 08, 2020 10.39 10.43 10.13 10.30 1,673,066 -0.08(-0.73%)
Sep 04, 2020 10.55 10.60 10.14 10.38 1,415,797 -0.08(-0.81%)
Sep 03, 2020 10.45 10.68 10.38 10.46 1,466,282 +0.02(+0.18%)
Sep 02, 2020 10.41 10.48 10.27 10.44 1,095,564 +0.01(+0.09%)
Sep 01, 2020 10.45 10.49 10.35 10.44 1,180,573 -0.08(-0.72%)
Aug 31, 2020 10.54 10.79 10.47 10.51 1,649,829 +0.00(+0.00%)
Aug 28, 2020 10.55 10.55 10.34 10.51 788,807 +0.04(+0.36%)
Aug 27, 2020 10.37 10.59 10.36 10.47 1,129,895 +0.10(+1.00%)
Aug 26, 2020 10.46 10.50 10.27 10.37 945,894 -0.12(-1.17%)
Aug 25, 2020 10.55 10.59 10.39 10.49 982,291 -0.03(-0.27%)
Aug 24, 2020 10.25 10.53 10.14 10.52 1,134,444 +0.33(+3.23%)
Aug 21, 2020 10.15 10.25 9.993 10.19 1,453,915 -0.04(-0.37%)
Aug 20, 2020 10.17 10.38 10.08 10.23 892,675 +0.00(+0.00%)
Aug 19, 2020 10.29 10.33 10.13 10.23 1,196,187 -0.08(-0.73%)
Aug 18, 2020 10.54 10.54 10.25 10.30 1,377,423 -0.29(-2.76%)
Aug 17, 2020 10.46 10.60 10.41 10.60 925,806 +0.08(+0.81%)
Aug 14, 2020 10.31 10.60 10.31 10.51 1,294,858 +0.14(+1.36%)
Aug 13, 2020 10.49 10.55 10.33 10.37 1,260,487 -0.25(-2.39%)
Aug 12, 2020 10.57 10.77 10.51 10.62 1,123,713 +0.18(+1.71%)
Aug 11, 2020 10.43 10.80 10.38 10.44 1,763,706 +0.19(+1.84%)
Aug 10, 2020 10.07 10.33 9.964 10.26 1,740,281 +0.21(+2.06%)
Aug 07, 2020 9.983 10.16 9.795 10.05 2,475,362 -0.01(-0.09%)
Aug 06, 2020 10.17 10.55 9.748 10.06 5,290,842 -0.72(-6.64%)
Aug 05, 2020 10.78 10.91 10.40 10.77 4,051,908 +0.03(+0.26%)
Aug 04, 2020 10.44 10.78 10.18 10.75 3,000,163 +0.39(+3.73%)
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.