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

Geo Group Inc (NY: GEO )

14.79 -0.28 (-1.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
May 29, 2020 10.98 11.05 10.57 10.84 1,886,701 -0.36(-3.23%)
May 28, 2020 11.94 12.08 11.13 11.20 1,945,933 -0.64(-5.42%)
May 27, 2020 11.44 11.85 11.02 11.84 2,091,324 +0.79(+7.12%)
May 26, 2020 10.63 11.17 10.57 11.05 2,477,743 +0.92(+9.11%)
May 22, 2020 10.12 10.17 9.788 10.13 1,811,640 -0.02(-0.18%)
May 21, 2020 9.941 10.24 9.842 10.15 1,979,337 +0.23(+2.28%)
May 20, 2020 9.941 10.14 9.797 9.923 3,381,457 +0.19(+1.95%)
May 19, 2020 10.22 10.26 9.733 9.733 1,901,274 -0.46(-4.53%)
May 18, 2020 9.824 10.26 9.797 10.19 2,601,651 +0.82(+8.78%)
May 15, 2020 9.263 9.427 9.109 9.372 1,568,658 -0.05(-0.48%)
May 14, 2020 9.498 9.670 9.209 9.417 2,150,143 -0.17(-1.79%)
May 13, 2020 10.12 10.18 9.507 9.589 2,650,731 -0.54(-5.36%)
May 12, 2020 10.60 10.70 10.13 10.13 1,972,532 -0.41(-3.86%)
May 11, 2020 10.57 10.88 10.43 10.54 3,155,318 +0.14(+1.30%)
May 08, 2020 10.27 10.55 10.17 10.40 2,307,663 +0.35(+3.51%)
May 07, 2020 10.35 10.43 9.969 10.05 1,601,951 -0.08(-0.80%)
May 06, 2020 10.57 10.59 9.996 10.13 2,016,498 -0.33(-3.20%)
May 05, 2020 10.71 10.72 10.35 10.47 1,835,580 -0.03(-0.26%)
May 04, 2020 10.38 10.59 10.24 10.49 1,593,227 -0.14(-1.36%)
May 01, 2020 11.03 11.06 10.27 10.64 2,526,656 -0.83(-7.26%)
Apr 30, 2020 11.59 11.89 11.00 11.47 2,822,597 -0.58(-4.80%)
Apr 29, 2020 11.90 12.30 11.74 12.05 1,841,103 +0.52(+4.47%)
Apr 28, 2020 11.40 11.68 11.07 11.53 1,135,662 +0.54(+4.94%)
Apr 27, 2020 10.58 11.20 10.50 10.99 1,485,602 +0.40(+3.76%)
Apr 24, 2020 10.57 10.67 10.35 10.59 1,116,853 +0.25(+2.45%)
Apr 23, 2020 10.67 10.81 10.22 10.34 1,712,817 -0.33(-3.14%)
Apr 22, 2020 11.09 11.34 10.61 10.67 1,415,972 -0.15(-1.42%)
Apr 21, 2020 10.76 11.28 10.63 10.83 1,056,217 -0.27(-2.45%)
Apr 20, 2020 11.45 11.73 11.07 11.10 1,224,246 -0.55(-4.74%)
Apr 17, 2020 11.99 12.17 11.39 11.65 1,983,651 +0.17(+1.50%)
Apr 16, 2020 12.57 12.76 11.42 11.48 2,453,284 -1.21(-9.55%)
Apr 15, 2020 12.90 13.18 12.33 12.69 2,381,555 -0.54(-4.10%)
Apr 14, 2020 13.21 13.51 12.79 13.23 1,946,268 +0.49(+3.84%)
Apr 13, 2020 12.67 12.86 12.07 12.74 2,152,287 +0.53(+4.37%)
Apr 09, 2020 11.49 12.24 11.20 12.21 2,389,129 +1.30(+11.95%)
Apr 08, 2020 10.87 11.06 10.36 10.91 1,372,785 +0.56(+5.41%)
Apr 07, 2020 10.93 11.41 10.25 10.35 2,042,733 -0.09(-0.84%)
Apr 06, 2020 10.15 10.74 9.954 10.43 1,533,458 +1.01(+10.67%)
Apr 03, 2020 9.849 9.888 8.974 9.429 1,614,666 -0.56(-5.60%)
Apr 02, 2020 10.15 10.29 9.534 9.989 1,606,333 -0.22(-2.14%)
Apr 01, 2020 9.928 10.36 9.630 10.21 1,670,534 -0.43(-4.03%)
Mar 31, 2020 10.36 10.74 10.07 10.64 1,663,819 +0.42(+4.11%)
Mar 30, 2020 10.01 10.48 9.648 10.22 1,361,650 +0.23(+2.28%)
Mar 27, 2020 9.875 10.41 9.621 9.989 1,138,372 -0.24(-2.39%)
Mar 26, 2020 10.15 10.73 9.744 10.23 1,710,265 +0.39(+4.00%)
Mar 25, 2020 9.525 10.34 9.219 9.840 1,980,713 +0.45(+4.85%)
Mar 24, 2020 9.578 10.06 8.773 9.385 2,058,793 +0.59(+6.66%)
Mar 23, 2020 10.06 10.15 8.703 8.799 2,801,602 -1.43(-13.94%)
Mar 20, 2020 11.03 11.05 10.06 10.22 2,389,358 -0.42(-3.94%)
Mar 19, 2020 10.27 10.71 9.271 10.64 2,845,411 +0.25(+2.44%)
Mar 18, 2020 11.30 11.48 9.884 10.39 3,168,939 -1.68(-13.91%)
Mar 17, 2020 11.42 12.44 10.91 12.07 3,216,440 +0.94(+8.41%)
Mar 16, 2020 9.954 11.85 9.744 11.13 2,414,110 -0.01(-0.08%)
Mar 13, 2020 10.97 11.15 9.840 11.14 2,830,896 +1.31(+13.35%)
Mar 12, 2020 10.18 10.93 9.210 9.831 3,612,193 -1.81(-15.55%)
Mar 11, 2020 13.01 13.12 11.62 11.64 3,627,282 -1.65(-12.43%)
Mar 10, 2020 14.33 14.41 12.94 13.29 2,526,400 -0.60(-4.34%)
Mar 09, 2020 13.65 14.56 13.20 13.90 2,000,721 -0.78(-5.30%)
Mar 06, 2020 14.30 14.90 14.10 14.68 1,392,639 -0.18(-1.24%)
Mar 05, 2020 14.43 15.06 14.38 14.86 1,583,873 +0.08(+0.53%)
Mar 04, 2020 14.35 14.95 14.26 14.78 1,700,117 +0.77(+5.49%)
Mar 03, 2020 14.46 14.89 13.84 14.01 1,851,939 -0.44(-3.03%)
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.