Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geo Group Inc (NY: GEO )

14.77 -0.22 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.410 9.546 9.167 9.177 2,414,517 -0.25(-2.68%)
Nov 27, 2020 9.439 9.488 9.264 9.429 819,484 +0.09(+0.94%)
Nov 25, 2020 9.352 9.459 9.128 9.342 2,137,785 +0.00(+0.00%)
Nov 24, 2020 9.206 9.604 9.206 9.342 3,776,461 +0.22(+2.45%)
Nov 23, 2020 9.128 9.284 9.012 9.119 2,966,592 -0.06(-0.63%)
Nov 20, 2020 9.109 9.216 9.002 9.177 1,445,785 +0.00(+0.00%)
Nov 19, 2020 9.099 9.361 8.992 9.177 2,056,715 +0.15(+1.61%)
Nov 18, 2020 9.235 9.352 9.119 9.031 2,485,931 -0.22(-2.41%)
Nov 17, 2020 9.080 9.429 8.973 9.255 2,122,965 +0.11(+1.17%)
Nov 16, 2020 8.856 9.245 8.847 9.148 2,843,313 +0.46(+5.25%)
Nov 13, 2020 8.342 8.735 8.342 8.691 3,073,221 +0.44(+5.29%)
Nov 12, 2020 8.740 8.827 8.235 8.254 26,232,514 -0.49(-5.56%)
Nov 11, 2020 8.526 8.856 8.390 8.740 3,791,183 +0.28(+3.33%)
Nov 10, 2020 8.206 8.774 8.206 8.458 4,436,125 +0.30(+3.69%)
Nov 09, 2020 8.594 8.847 8.099 8.157 6,404,532 -0.05(-0.59%)
Nov 06, 2020 8.089 8.478 8.031 8.206 8,932,464 +0.28(+3.55%)
Nov 05, 2020 8.245 8.351 7.914 7.924 5,701,071 -0.55(-6.53%)
Nov 04, 2020 9.303 9.303 8.070 8.478 8,513,640 -1.00(-10.55%)
Nov 03, 2020 9.332 9.507 9.041 9.478 3,451,991 +0.31(+3.39%)
Nov 02, 2020 8.633 9.225 8.507 9.167 3,723,067 +0.56(+6.55%)
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%)
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.