Geo Group Inc (NY: GEO )

15.61 -0.84 (-5.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 16.14 16.48 16.01 16.45 1,676,951 +0.25(+1.54%)
Jul 22, 2024 15.84 16.47 15.76 16.20 2,520,107 -0.14(-0.86%)
Jul 19, 2024 16.68 16.81 16.30 16.34 2,456,113 -0.37(-2.21%)
Jul 18, 2024 17.17 17.41 16.50 16.71 2,418,989 -0.51(-2.96%)
Jul 17, 2024 17.49 18.05 17.15 17.22 4,141,847 -0.74(-4.12%)
Jul 16, 2024 17.49 18.01 17.34 17.96 3,097,985 +0.53(+3.04%)
Jul 15, 2024 17.55 17.80 17.11 17.43 6,978,736 +1.49(+9.35%)
Jul 12, 2024 15.70 16.30 15.64 15.94 2,459,235 +0.37(+2.38%)
Jul 11, 2024 15.42 15.66 14.92 15.57 2,183,855 +0.46(+3.04%)
Jul 10, 2024 15.07 15.45 14.98 15.11 1,769,410 +0.14(+0.94%)
Jul 09, 2024 15.06 15.10 14.86 14.97 1,636,728 -0.09(-0.60%)
Jul 08, 2024 14.89 15.07 14.72 15.06 1,544,961 +0.23(+1.55%)
Jul 05, 2024 14.80 15.01 14.57 14.83 1,773,875 -0.16(-1.07%)
Jul 03, 2024 15.29 15.37 14.67 14.99 1,832,012 -0.30(-1.96%)
Jul 02, 2024 15.04 15.45 14.87 15.29 2,786,671 +0.26(+1.73%)
Jul 01, 2024 14.40 15.57 14.15 15.03 4,521,788 +0.67(+4.67%)
Jun 28, 2024 14.27 14.50 13.96 14.36 5,869,624 +0.85(+6.29%)
Jun 27, 2024 13.08 13.60 13.07 13.51 1,863,111 +0.25(+1.89%)
Jun 26, 2024 13.33 14.03 13.18 13.26 3,933,892 -0.07(-0.53%)
Jun 25, 2024 12.85 13.34 12.77 13.33 1,736,017 +0.49(+3.82%)
Jun 24, 2024 12.66 12.94 12.55 12.84 1,608,650 +0.28(+2.23%)
Jun 21, 2024 12.69 12.77 12.51 12.56 4,099,846 -0.11(-0.87%)
Jun 20, 2024 12.80 12.94 12.64 12.67 1,889,196 -0.18(-1.40%)
Jun 18, 2024 13.10 13.21 12.80 12.85 1,288,166 -0.25(-1.91%)
Jun 17, 2024 13.01 13.10 12.73 13.10 1,565,285 +0.05(+0.38%)
Jun 14, 2024 13.05 13.37 12.99 13.05 1,567,496 -0.06(-0.46%)
Jun 13, 2024 12.75 13.19 12.73 13.11 1,691,858 +0.31(+2.42%)
Jun 12, 2024 13.63 13.70 12.74 12.80 2,938,873 -0.64(-4.76%)
Jun 11, 2024 13.40 13.48 12.77 13.44 3,728,657 -0.24(-1.75%)
Jun 10, 2024 14.20 14.20 13.64 13.68 1,823,361 -0.11(-0.80%)
Jun 07, 2024 13.92 13.92 13.72 13.79 1,115,134 -0.14(-1.01%)
Jun 06, 2024 14.03 14.36 13.90 13.93 1,562,493 -0.30(-2.11%)
Jun 05, 2024 14.98 15.05 14.21 14.23 3,000,532 -0.86(-5.70%)
Jun 04, 2024 14.99 15.40 14.92 15.09 2,856,157 +0.12(+0.80%)
Jun 03, 2024 14.63 15.36 14.63 14.97 3,617,237 +0.43(+2.96%)
May 31, 2024 14.14 14.54 14.11 14.54 1,767,621 +0.40(+2.83%)
May 30, 2024 13.78 14.29 13.78 14.14 2,111,316 +0.46(+3.36%)
May 29, 2024 13.78 13.87 13.60 13.68 1,222,830 -0.22(-1.58%)
May 28, 2024 14.02 14.08 13.71 13.90 1,418,984 -0.02(-0.14%)
May 24, 2024 13.70 14.00 13.65 13.92 1,203,227 +0.03(+0.22%)
May 23, 2024 14.28 14.28 13.71 13.89 1,526,191 -0.31(-2.18%)
May 22, 2024 13.83 14.23 13.83 14.20 2,283,671 +0.36(+2.60%)
May 21, 2024 13.58 13.88 13.50 13.84 1,677,936 +0.26(+1.91%)
May 20, 2024 13.48 13.67 13.42 13.58 1,925,089 +0.16(+1.19%)
May 17, 2024 13.29 13.57 13.23 13.42 2,290,780 +0.19(+1.44%)
May 16, 2024 12.72 13.56 12.70 13.23 3,067,030 +0.52(+4.09%)
May 15, 2024 13.10 13.16 12.52 12.71 3,911,291 -0.41(-3.12%)
May 14, 2024 13.14 13.24 12.96 13.12 3,017,192 +0.04(+0.31%)
May 13, 2024 13.47 13.56 12.91 13.08 2,983,815 -0.40(-2.97%)
May 10, 2024 13.63 13.63 13.43 13.48 2,343,462 -0.15(-1.10%)
May 09, 2024 13.67 13.83 13.41 13.63 2,573,022 +0.03(+0.22%)
May 08, 2024 13.44 13.65 13.18 13.60 2,492,997 -0.03(-0.22%)
May 07, 2024 13.66 13.97 12.91 13.63 5,864,315 -0.80(-5.54%)
May 06, 2024 14.66 14.71 14.21 14.43 2,930,382 -0.22(-1.50%)
May 03, 2024 15.07 15.14 14.61 14.65 1,487,520 -0.33(-2.20%)
May 02, 2024 14.90 15.08 14.86 14.98 1,568,843 +0.24(+1.63%)
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.