Geo Group Inc (NY: GEO )

9.000 USD +0.040 (+0.45%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 9.200 9.540 8.960 9.000 3,844,800 +0.04(+0.45%)
Oct 22, 2020 9.220 9.220 8.530 8.960 7,511,663 -0.10(-1.10%)
Oct 21, 2020 10.12 10.15 9.050 9.060 5,611,923 -1.05(-10.39%)
Oct 20, 2020 10.41 10.50 10.10 10.11 2,240,375 -0.18(-1.75%)
Oct 19, 2020 10.77 10.79 10.28 10.29 2,051,280 -0.43(-4.01%)
Oct 16, 2020 10.83 10.86 10.60 10.72 1,697,900 -0.16(-1.47%)
Oct 15, 2020 10.85 11.00 10.78 10.88 1,354,875 -0.39(-3.46%)
Oct 14, 2020 11.25 11.48 11.19 11.27 2,090,302 +0.07(+0.63%)
Oct 13, 2020 11.15 11.22 11.12 11.20 1,594,565 +0.03(+0.27%)
Oct 12, 2020 11.30 11.34 11.12 11.17 1,695,320 -0.09(-0.80%)
Oct 09, 2020 11.32 11.49 11.10 11.26 2,480,500 -0.02(-0.18%)
Oct 08, 2020 11.38 11.44 11.19 11.28 1,912,706 -0.09(-0.79%)
Oct 07, 2020 11.40 11.48 11.29 11.37 1,015,350 +0.16(+1.43%)
Oct 06, 2020 11.36 11.51 11.16 11.21 1,984,525 -0.10(-0.88%)
Oct 05, 2020 11.83 11.95 11.21 11.31 2,049,158 -0.38(-3.25%)
Oct 02, 2020 11.27 11.71 11.27 11.69 1,016,100 +0.12(+1.04%)
Oct 01, 2020 11.35 11.58 11.26 11.57 1,112,096 +0.23(+2.03%)
Sep 30, 2020 11.30 11.68 11.24 11.34 1,018,069 -0.01(-0.09%)
Sep 29, 2020 11.49 11.66 11.22 11.35 1,101,902 -0.17(-1.48%)
Sep 28, 2020 11.10 11.58 11.08 11.52 1,778,935 +0.54(+4.92%)
Sep 25, 2020 10.71 11.00 10.63 10.98 1,181,500 +0.28(+2.62%)
Sep 24, 2020 10.69 10.90 10.44 10.70 1,415,745 +0.04(+0.38%)
Sep 23, 2020 11.00 11.14 10.66 10.66 1,339,666 -0.28(-2.56%)
Sep 22, 2020 10.83 11.04 10.80 10.94 1,122,782 +0.19(+1.77%)
Sep 21, 2020 11.10 11.12 10.75 10.75 1,836,305 -0.48(-4.27%)
Sep 18, 2020 11.45 11.45 11.18 11.23 3,033,800 -0.17(-1.49%)
Sep 17, 2020 11.29 11.59 11.13 11.40 1,210,804 -0.04(-0.35%)
Sep 16, 2020 11.48 11.59 11.40 11.44 966,009 +0.02(+0.18%)
Sep 15, 2020 11.30 11.46 11.25 11.42 1,042,503 +0.18(+1.60%)
Sep 14, 2020 11.05 11.26 10.96 11.24 1,086,524 +0.34(+3.12%)
Sep 11, 2020 10.99 10.99 10.78 10.90 920,800 -0.06(-0.55%)
Sep 10, 2020 11.18 11.18 10.94 10.96 842,719 -0.21(-1.88%)
Sep 09, 2020 11.01 11.22 10.88 11.17 1,243,196 +0.23(+2.10%)
Sep 08, 2020 11.03 11.07 10.76 10.94 1,575,697 -0.08(-0.73%)
Sep 04, 2020 11.20 11.26 10.77 11.02 1,333,400 -0.09(-0.81%)
Sep 03, 2020 11.10 11.34 11.02 11.11 1,380,947 +0.02(+0.18%)
Sep 02, 2020 11.05 11.12 10.91 11.09 1,031,804 +0.01(+0.09%)
Sep 01, 2020 11.10 11.14 10.99 11.08 1,111,866 -0.08(-0.72%)
Aug 31, 2020 11.19 11.46 11.12 11.16 1,553,812 +0.00(+0.00%)
Aug 28, 2020 11.20 11.20 10.98 11.16 742,900 +0.04(+0.36%)
Aug 27, 2020 11.01 11.24 11.00 11.12 1,064,137 +0.11(+1.00%)
Aug 26, 2020 11.11 11.15 10.90 11.01 890,845 -0.13(-1.17%)
Aug 25, 2020 11.20 11.24 11.03 11.14 925,124 -0.03(-0.27%)
Aug 24, 2020 10.88 11.18 10.77 11.17 1,068,422 +0.35(+3.23%)
Aug 21, 2020 10.78 10.88 10.61 10.82 1,369,300 -0.04(-0.37%)
Aug 20, 2020 10.80 11.02 10.70 10.86 840,723 +0.00(+0.00%)
Aug 19, 2020 10.93 10.97 10.76 10.86 1,126,571 -0.08(-0.73%)
Aug 18, 2020 11.19 11.19 10.89 10.94 1,297,260 -0.31(-2.76%)
Aug 17, 2020 11.11 11.26 11.05 11.25 871,926 +0.09(+0.81%)
Aug 14, 2020 10.95 11.25 10.95 11.16 1,219,500 +0.15(+1.36%)
Aug 13, 2020 11.14 11.20 10.97 11.01 1,187,129 -0.27(-2.39%)
Aug 12, 2020 11.22 11.44 11.16 11.28 1,058,315 +0.19(+1.71%)
Aug 11, 2020 11.07 11.47 11.02 11.09 1,661,062 +0.20(+1.84%)
Aug 10, 2020 10.69 10.97 10.58 10.89 1,639,000 +0.22(+2.06%)
Aug 07, 2020 10.60 10.79 10.40 10.67 2,331,300 -0.01(-0.09%)
Aug 06, 2020 10.80 11.20 10.35 10.68 4,982,924 -0.76(-6.64%)
Aug 05, 2020 11.45 11.58 11.04 11.44 3,816,094 +0.03(+0.26%)
Aug 04, 2020 11.09 11.45 10.81 11.41 2,825,559 +0.41(+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.