Indicators

Geo Group Inc (NY: GEO )

13.48 -0.15 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.