Indicators

Geo Group Inc (NY: GEO )

12.65 -0.47 (-3.58%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.07	12.10	11.80	11.80	656,498	-0.27(-2.26%)
Nov 27, 2019	11.91	12.12	11.85	12.07	1,116,411	+0.19(+1.58%)
Nov 26, 2019	11.81	12.02	11.73	11.88	1,291,293	+0.06(+0.50%)
Nov 25, 2019	11.95	12.04	11.80	11.82	1,345,695	-0.09(-0.79%)
Nov 22, 2019	11.94	12.04	11.80	11.91	1,037,448	+0.02(+0.14%)
Nov 21, 2019	12.14	12.20	11.81	11.90	1,576,039	-0.29(-2.37%)
Nov 20, 2019	12.31	12.39	12.08	12.19	1,273,170	-0.15(-1.24%)
Nov 19, 2019	12.54	12.59	12.31	12.34	830,474	-0.12(-0.96%)
Nov 18, 2019	12.33	12.57	12.31	12.46	1,219,097	+0.13(+1.04%)
Nov 15, 2019	12.45	12.51	12.30	12.33	957,075	-0.04(-0.34%)
Nov 14, 2019	12.37	12.54	12.32	12.37	1,067,917	+0.01(+0.07%)
Nov 13, 2019	12.51	12.70	12.34	12.37	1,460,287	-0.16(-1.29%)
Nov 12, 2019	12.71	12.99	12.53	12.53	1,300,232	-0.18(-1.41%)
Nov 11, 2019	12.78	12.93	12.58	12.71	1,076,631	-0.20(-1.58%)
Nov 08, 2019	12.80	13.03	12.68	12.91	810,311	+0.14(+1.13%)
Nov 07, 2019	12.90	13.08	12.71	12.77	1,203,997	-0.03(-0.27%)
Nov 06, 2019	13.22	13.31	12.79	12.80	1,690,265	-0.31(-2.34%)
Nov 05, 2019	13.74	13.89	13.02	13.11	2,177,309	-0.48(-3.51%)
Nov 04, 2019	13.37	13.58	13.25	13.58	1,387,917	+0.29(+2.18%)

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.