Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geo Group Inc (NY: GEO )

14.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 7.990 8.010 7.770 7.890 1,837,032 -0.04(-0.50%)
Mar 30, 2023 7.880 7.950 7.800 7.930 1,185,619 +0.08(+1.02%)
Mar 29, 2023 7.860 7.891 7.690 7.850 1,182,535 +0.04(+0.51%)
Mar 28, 2023 7.760 7.880 7.700 7.810 1,075,334 +0.03(+0.39%)
Mar 27, 2023 7.750 7.800 7.635 7.780 1,349,182 +0.12(+1.57%)
Mar 24, 2023 7.510 7.735 7.480 7.660 1,540,655 +0.03(+0.39%)
Mar 23, 2023 7.590 7.915 7.575 7.630 1,951,478 +0.05(+0.66%)
Mar 22, 2023 7.790 7.820 7.550 7.580 2,618,749 -0.13(-1.69%)
Mar 21, 2023 7.740 7.815 7.670 7.710 1,720,942 +0.16(+2.12%)
Mar 20, 2023 7.570 7.765 7.540 7.550 1,660,447 -0.02(-0.26%)
Mar 17, 2023 7.540 7.630 7.460 7.570 4,779,598 -0.05(-0.66%)
Mar 16, 2023 7.840 7.850 7.510 7.620 3,773,074 -0.29(-3.67%)
Mar 15, 2023 7.960 8.010 7.683 7.910 2,758,179 -0.27(-3.30%)
Mar 14, 2023 8.140 8.335 8.085 8.180 2,187,331 +0.21(+2.63%)
Mar 13, 2023 8.230 8.271 7.930 7.970 3,040,755 -0.42(-5.01%)
Mar 10, 2023 8.540 8.690 8.230 8.390 2,294,178 -0.13(-1.53%)
Mar 09, 2023 8.790 8.961 8.460 8.520 2,051,098 -0.30(-3.40%)
Mar 08, 2023 8.400 8.840 8.350 8.820 2,213,527 +0.48(+5.76%)
Mar 07, 2023 8.820 8.890 8.060 8.340 5,222,028 -0.45(-5.12%)
Mar 06, 2023 9.050 9.080 8.730 8.790 3,405,997 -0.31(-3.41%)
Mar 03, 2023 8.810 9.240 8.790 9.100 2,083,016 +0.25(+2.82%)
Mar 02, 2023 8.970 8.980 8.820 8.850 1,569,013 -0.22(-2.43%)
Mar 01, 2023 8.760 9.100 8.760 9.070 2,531,644 +0.31(+3.54%)
Feb 28, 2023 8.950 9.039 8.760 8.760 2,419,493 -0.24(-2.67%)
Feb 27, 2023 9.200 9.310 8.850 9.000 2,189,871 -0.19(-2.07%)
Feb 24, 2023 9.170 9.279 9.110 9.190 1,441,929 -0.06(-0.65%)
Feb 23, 2023 9.160 9.335 9.100 9.250 2,103,206 +0.16(+1.76%)
Feb 22, 2023 9.310 9.445 8.945 9.090 4,072,059 -0.29(-3.09%)
Feb 21, 2023 9.330 9.470 9.220 9.380 3,446,606 -0.16(-1.68%)
Feb 17, 2023 10.03 10.04 9.495 9.540 3,263,610 -0.42(-4.22%)
Feb 16, 2023 9.750 10.05 9.357 9.960 4,918,470 +0.06(+0.61%)
Feb 15, 2023 10.00 10.30 9.810 9.900 4,566,526 -0.11(-1.10%)
Feb 14, 2023 11.10 11.18 9.080 10.01 17,299,716 -1.94(-16.23%)
Feb 13, 2023 12.34 12.42 11.78 11.95 2,560,552 -0.33(-2.69%)
Feb 10, 2023 12.05 12.37 11.63 12.28 2,442,936 +0.24(+1.99%)
Feb 09, 2023 11.31 12.33 11.31 12.04 6,277,365 +0.80(+7.12%)
Feb 08, 2023 11.26 11.36 11.13 11.24 1,260,000 -0.08(-0.71%)
Feb 07, 2023 11.27 11.37 11.12 11.32 1,102,606 +0.02(+0.18%)
Feb 06, 2023 11.55 11.60 11.22 11.30 1,363,511 -0.31(-2.67%)
Feb 03, 2023 11.60 11.72 11.52 11.61 1,008,699 -0.11(-0.94%)
Feb 02, 2023 11.68 11.94 11.51 11.72 1,707,766 +0.06(+0.51%)
Feb 01, 2023 11.28 11.83 11.25 11.66 2,946,657 +0.16(+1.39%)
Jan 31, 2023 11.21 11.53 11.13 11.50 2,719,660 +0.48(+4.36%)
Jan 30, 2023 11.20 11.38 11.02 11.02 1,140,396 -0.31(-2.74%)
Jan 27, 2023 11.35 11.62 11.26 11.33 1,374,013 -0.09(-0.79%)
Jan 26, 2023 11.47 11.55 11.22 11.42 2,131,785 -0.02(-0.17%)
Jan 25, 2023 11.00 11.48 10.92 11.44 1,810,827 +0.40(+3.62%)
Jan 24, 2023 11.20 11.31 11.01 11.04 1,492,767 -0.16(-1.43%)
Jan 23, 2023 11.47 11.70 11.18 11.20 1,888,067 -0.24(-2.10%)
Jan 20, 2023 11.31 11.45 11.16 11.44 2,322,763 +0.23(+2.05%)
Jan 19, 2023 11.18 11.26 10.90 11.21 2,300,517 +0.00(+0.00%)
Jan 18, 2023 11.60 11.67 11.18 11.21 1,433,402 -0.29(-2.52%)
Jan 17, 2023 11.49 11.98 11.47 11.50 3,135,380 -0.01(-0.09%)
Jan 13, 2023 11.35 11.75 11.25 11.51 4,014,261 +0.13(+1.14%)
Jan 12, 2023 11.06 11.53 10.88 11.38 2,029,777 +0.35(+3.17%)
Jan 11, 2023 10.80 11.43 10.79 11.03 2,336,130 +0.24(+2.22%)
Jan 10, 2023 10.75 10.84 10.64 10.79 862,036 +0.02(+0.19%)
Jan 09, 2023 10.80 10.86 10.56 10.77 1,173,739 +0.00(+0.00%)
Jan 06, 2023 10.77 10.88 10.70 10.77 1,160,151 +0.07(+0.65%)
Jan 05, 2023 10.61 10.72 10.44 10.70 1,398,524 +0.09(+0.85%)
Jan 04, 2023 10.75 10.87 10.53 10.61 1,226,234 -0.11(-1.03%)
Jan 03, 2023 11.00 11.12 10.57 10.72 1,657,923 -0.23(-2.10%)
Dec 30, 2022 10.92 11.11 10.86 10.95 1,164,350 -0.09(-0.82%)
Dec 29, 2022 11.08 11.18 10.95 11.04 946,288 -0.04(-0.36%)
Dec 28, 2022 11.04 11.36 10.76 11.08 2,066,718 -0.26(-2.29%)
Dec 27, 2022 11.20 11.49 11.02 11.34 1,785,476 +0.16(+1.43%)
Dec 23, 2022 10.83 11.18 10.83 11.18 1,016,517 +0.31(+2.85%)
Dec 22, 2022 10.94 11.04 10.64 10.87 1,491,481 -0.19(-1.72%)
Dec 21, 2022 10.42 11.09 10.31 11.06 2,005,738 +0.68(+6.55%)
Dec 20, 2022 10.61 10.68 10.35 10.38 1,824,821 -0.31(-2.90%)
Dec 19, 2022 10.83 11.06 10.63 10.69 1,765,816 -0.11(-1.02%)
Dec 16, 2022 10.49 10.83 10.41 10.80 5,592,214 +0.27(+2.56%)
Dec 15, 2022 10.78 10.86 10.44 10.53 1,989,221 -0.44(-4.01%)
Dec 14, 2022 11.08 11.17 10.87 10.97 1,132,396 -0.15(-1.35%)
Dec 13, 2022 11.01 11.34 10.82 11.12 2,325,826 +0.24(+2.21%)
Dec 12, 2022 10.90 11.01 10.68 10.88 2,735,279 -0.15(-1.36%)
Dec 09, 2022 11.47 11.55 10.92 11.03 1,682,418 -0.51(-4.42%)
Dec 08, 2022 11.36 11.79 11.36 11.54 1,647,084 +0.20(+1.76%)
Dec 07, 2022 11.67 11.72 11.08 11.34 2,547,695 -0.51(-4.30%)
Dec 06, 2022 11.81 12.07 11.69 11.85 2,263,524 +0.00(+0.00%)
Dec 05, 2022 11.50 12.06 11.46 11.85 3,039,465 +0.42(+3.67%)
Dec 02, 2022 11.98 12.27 11.38 11.43 2,324,379 -0.72(-5.93%)
Dec 01, 2022 11.89 12.44 11.80 12.15 3,135,262 +0.33(+2.79%)
Nov 30, 2022 11.78 11.93 11.34 11.82 5,619,411 -0.07(-0.59%)
Nov 29, 2022 10.80 11.92 10.78 11.89 8,865,338 +1.66(+16.23%)
Nov 28, 2022 10.48 10.64 10.22 10.23 2,262,640 -0.29(-2.76%)
Nov 25, 2022 10.48 10.69 10.42 10.52 1,057,279 +0.04(+0.38%)
Nov 23, 2022 10.22 10.55 10.22 10.48 1,747,087 +0.33(+3.25%)
Nov 22, 2022 10.50 10.78 9.960 10.15 3,382,374 -0.29(-2.78%)
Nov 21, 2022 9.830 10.53 9.800 10.44 4,929,458 +0.64(+6.53%)
Nov 18, 2022 9.740 9.955 9.710 9.800 2,180,230 +0.12(+1.24%)
Nov 17, 2022 9.200 9.680 9.080 9.680 2,093,579 +0.33(+3.53%)
Nov 16, 2022 9.270 9.730 9.220 9.350 3,291,669 +0.13(+1.41%)
Nov 15, 2022 9.220 9.410 9.005 9.220 2,605,066 +0.42(+4.77%)
Nov 14, 2022 8.490 9.270 8.270 8.800 5,546,429 +0.24(+2.80%)
Nov 11, 2022 8.550 8.700 8.300 8.560 2,290,690 +0.04(+0.47%)
Nov 10, 2022 8.620 8.700 8.470 8.520 2,641,415 +0.07(+0.83%)
Nov 09, 2022 8.580 8.580 7.900 8.450 4,154,663 -0.63(-6.94%)
Nov 08, 2022 9.500 9.510 9.030 9.080 2,462,591 -0.40(-4.22%)
Nov 07, 2022 8.950 9.540 8.900 9.480 3,793,120 +0.58(+6.52%)
Nov 04, 2022 8.510 8.920 8.432 8.900 2,614,612 +0.41(+4.83%)
Nov 03, 2022 8.210 8.550 8.100 8.490 2,015,800 +0.19(+2.29%)
Nov 02, 2022 8.390 8.300 1,396,096 -0.12(-1.43%)
Nov 01, 2022 8.510 8.580 8.285 8.420 1,716,912 -0.04(-0.47%)
Oct 31, 2022 8.530 8.580 8.300 8.460 1,650,083 -0.03(-0.35%)
Oct 28, 2022 8.210 8.490 8.140 8.490 1,773,276 +0.28(+3.41%)
Oct 27, 2022 8.390 8.470 7.810 8.210 2,747,443 -0.17(-2.03%)
Oct 26, 2022 8.650 8.740 8.380 8.380 1,578,697 -0.25(-2.90%)
Oct 25, 2022 8.570 8.760 8.480 8.630 1,669,490 +0.03(+0.35%)
Oct 24, 2022 8.650 8.830 8.530 8.600 1,145,881 +0.03(+0.35%)
Oct 21, 2022 8.570 8.590 8.280 8.570 1,270,901 +0.05(+0.59%)
Oct 20, 2022 8.680 8.680 8.440 8.520 1,573,136 -0.11(-1.27%)
Oct 19, 2022 8.520 8.640 8.443 8.630 914,263 +0.11(+1.29%)
Oct 18, 2022 8.690 8.750 8.500 8.520 792,616 -0.04(-0.47%)
Oct 17, 2022 8.640 8.820 8.430 8.560 1,010,385 +0.05(+0.59%)
Oct 14, 2022 8.630 8.730 8.465 8.510 781,356 -0.05(-0.58%)
Oct 13, 2022 8.200 8.630 8.070 8.560 1,278,686 +0.24(+2.88%)
Oct 12, 2022 8.520 8.520 8.270 8.320 1,145,442 -0.27(-3.14%)
Oct 11, 2022 8.440 8.915 8.260 8.590 2,058,464 +0.17(+2.02%)
Oct 10, 2022 8.350 8.570 8.310 8.420 1,173,809 +0.10(+1.20%)
Oct 07, 2022 8.380 8.400 8.140 8.320 1,294,047 -0.11(-1.30%)
Oct 06, 2022 8.570 8.673 8.430 8.430 2,239,780 -0.18(-2.09%)
Oct 05, 2022 8.280 8.620 8.020 8.610 1,832,907 +0.27(+3.24%)
Oct 04, 2022 8.220 8.480 8.210 8.340 2,106,578 +0.18(+2.21%)
Oct 03, 2022 7.770 8.230 7.660 8.160 1,740,829 +0.46(+5.97%)
Sep 30, 2022 7.630 7.820 7.515 7.700 1,696,926 +0.04(+0.52%)
Sep 29, 2022 7.700 7.820 7.575 7.660 1,245,729 -0.16(-2.05%)
Sep 28, 2022 7.500 7.880 7.370 7.820 2,528,685 +0.44(+5.96%)
Sep 27, 2022 7.520 7.740 7.325 7.380 1,633,203 -0.02(-0.27%)
Sep 26, 2022 7.510 7.601 7.300 7.400 2,313,191 -0.21(-2.76%)
Sep 23, 2022 7.600 7.650 7.400 7.610 2,005,927 -0.12(-1.55%)
Sep 22, 2022 7.960 8.050 7.730 7.730 1,483,640 -0.27(-3.37%)
Sep 21, 2022 7.780 8.220 7.750 8.000 1,896,845 +0.27(+3.49%)
Sep 20, 2022 8.100 8.130 7.670 7.730 3,822,381 -0.45(-5.50%)
Sep 19, 2022 8.090 8.210 8.020 8.180 900,450 +0.00(+0.00%)
Sep 16, 2022 8.000 8.240 7.960 8.180 2,263,399 +0.07(+0.86%)
Sep 15, 2022 8.200 8.380 8.060 8.110 1,465,023 -0.10(-1.22%)
Sep 14, 2022 8.160 8.270 8.050 8.210 1,206,680 +0.09(+1.11%)
Sep 13, 2022 8.320 8.490 8.090 8.120 1,788,734 -0.43(-5.03%)
Sep 12, 2022 8.480 8.605 8.390 8.550 1,220,628 +0.12(+1.42%)
Sep 09, 2022 8.330 8.520 8.240 8.430 1,666,070 +0.14(+1.69%)
Sep 08, 2022 8.400 8.400 8.164 8.290 1,420,790 -0.18(-2.13%)
Sep 07, 2022 8.050 8.620 8.000 8.470 2,997,185 +0.35(+4.31%)
Sep 06, 2022 8.290 8.346 8.030 8.120 1,714,543 -0.15(-1.81%)
Sep 02, 2022 8.900 8.900 8.200 8.270 2,580,629 -0.22(-2.59%)
Sep 01, 2022 8.110 8.520 7.920 8.490 2,638,154 +0.31(+3.79%)
Aug 31, 2022 8.300 8.400 8.160 8.180 2,551,435 +0.03(+0.37%)
Aug 30, 2022 8.910 8.950 8.073 8.150 2,891,651 -0.59(-6.75%)
Aug 29, 2022 8.270 8.930 8.230 8.740 4,080,892 +0.60(+7.37%)
Aug 26, 2022 8.130 8.295 8.050 8.140 2,316,713 +0.07(+0.87%)
Aug 25, 2022 7.710 8.170 7.670 8.070 2,580,352 +0.43(+5.63%)
Aug 24, 2022 7.730 7.930 7.625 7.640 4,709,862 -0.04(-0.52%)
Aug 23, 2022 7.590 7.810 7.530 7.680 2,607,533 +0.08(+1.05%)
Aug 22, 2022 7.620 7.680 7.320 7.600 4,874,180 -0.20(-2.56%)
Aug 19, 2022 7.880 7.920 7.520 7.800 3,934,969 -0.20(-2.50%)
Aug 18, 2022 8.390 8.420 7.885 8.000 6,575,521 -0.32(-3.85%)
Aug 17, 2022 8.140 8.415 7.970 8.320 8,290,680 +0.43(+5.45%)
Aug 16, 2022 8.320 8.370 7.550 7.890 16,022,892 +0.29(+3.82%)
Aug 15, 2022 6.810 7.950 6.730 7.600 12,468,202 +0.73(+10.63%)
Aug 12, 2022 6.820 6.946 6.750 6.870 692,996 +0.13(+1.93%)
Aug 11, 2022 6.710 6.850 6.690 6.740 759,495 +0.11(+1.66%)
Aug 10, 2022 6.730 6.820 6.630 6.630 1,121,270 -0.02(-0.30%)
Aug 09, 2022 6.820 6.825 6.600 6.650 985,358 -0.18(-2.64%)
Aug 08, 2022 6.850 6.990 6.780 6.830 2,715,694 -0.02(-0.29%)
Aug 05, 2022 6.890 6.940 6.810 6.850 1,069,187 -0.11(-1.58%)
Aug 04, 2022 7.120 7.195 6.890 6.960 1,123,859 -0.13(-1.83%)
Aug 03, 2022 7.330 7.551 7.090 7.090 1,605,317 -0.21(-2.88%)
Aug 02, 2022 6.980 7.470 6.910 7.300 2,843,145 +0.76(+11.62%)
Aug 01, 2022 6.510 6.780 6.510 6.540 1,530,957 -0.02(-0.30%)
Jul 29, 2022 6.820 6.840 6.520 6.560 2,673,061 -0.29(-4.23%)
Jul 28, 2022 6.940 7.000 6.770 6.850 680,679 -0.05(-0.72%)
Jul 27, 2022 6.710 6.935 6.680 6.900 847,421 +0.17(+2.53%)
Jul 26, 2022 6.700 6.785 6.640 6.730 772,052 +0.05(+0.75%)
Jul 25, 2022 6.680 6.760 6.580 6.680 1,445,629 +0.09(+1.37%)
Jul 22, 2022 6.740 6.810 6.550 6.590 884,631 -0.13(-1.93%)
Jul 21, 2022 6.820 6.870 6.535 6.720 1,006,891 -0.23(-3.31%)
Jul 20, 2022 6.830 6.985 6.790 6.950 907,859 +0.06(+0.87%)
Jul 19, 2022 6.400 7.220 6.400 6.890 1,850,979 +0.54(+8.50%)
Jul 18, 2022 6.460 6.530 6.312 6.350 505,938 -0.10(-1.55%)
Jul 15, 2022 6.400 6.539 6.270 6.450 726,794 +0.20(+3.20%)
Jul 14, 2022 6.250 6.360 6.190 6.250 844,385 -0.20(-3.10%)
Jul 13, 2022 6.260 6.450 6.080 6.450 986,870 +0.05(+0.78%)
Jul 12, 2022 6.350 6.485 6.310 6.400 1,051,877 +0.04(+0.63%)
Jul 11, 2022 6.370 6.455 6.325 6.360 542,550 -0.05(-0.78%)
Jul 08, 2022 6.300 6.450 6.229 6.410 622,627 +0.11(+1.75%)
Jul 07, 2022 6.380 6.460 6.244 6.300 795,190 -0.04(-0.63%)
Jul 06, 2022 6.530 6.650 6.280 6.340 773,933 -0.21(-3.21%)
Jul 05, 2022 6.550 6.594 6.345 6.550 1,122,828 -0.17(-2.53%)
Jul 01, 2022 6.570 6.750 6.520 6.720 706,412 +0.12(+1.82%)
Jun 30, 2022 6.510 6.725 6.460 6.600 867,382 +0.01(+0.15%)
Jun 29, 2022 6.680 6.740 6.450 6.590 648,641 -0.14(-2.08%)
Jun 28, 2022 6.920 7.020 6.710 6.730 605,543 -0.16(-2.32%)
Jun 27, 2022 6.840 6.975 6.730 6.890 930,123 +0.09(+1.32%)
Jun 24, 2022 6.480 6.845 6.440 6.800 1,736,054 +0.33(+5.10%)
Jun 23, 2022 6.400 6.500 6.240 6.470 1,372,038 +0.04(+0.62%)
Jun 22, 2022 6.370 6.490 6.320 6.430 959,524 -0.01(-0.16%)
Jun 21, 2022 6.400 6.585 6.285 6.440 1,291,680 +0.16(+2.55%)
Jun 17, 2022 6.250 6.380 6.065 6.280 3,451,395 +0.15(+2.45%)
Jun 16, 2022 6.180 6.180 5.975 6.130 1,591,703 -0.15(-2.39%)
Jun 15, 2022 6.270 6.475 6.180 6.280 1,163,143 +0.08(+1.29%)
Jun 14, 2022 6.360 6.540 6.120 6.200 1,067,073 -0.14(-2.21%)
Jun 13, 2022 6.530 6.570 6.230 6.340 2,701,666 -0.37(-5.51%)
Jun 10, 2022 6.630 6.790 6.520 6.710 1,534,490 +0.03(+0.45%)
Jun 09, 2022 6.690 6.825 6.640 6.680 1,534,881 -0.01(-0.15%)
Jun 08, 2022 6.990 6.990 6.590 6.690 2,374,844 -0.26(-3.74%)
Jun 07, 2022 6.770 7.000 6.680 6.950 751,738 +0.11(+1.61%)
Jun 06, 2022 6.920 6.950 6.750 6.840 803,669 -0.06(-0.87%)
Jun 03, 2022 7.060 7.070 6.860 6.900 778,488 -0.18(-2.54%)
Jun 02, 2022 7.170 7.200 7.025 7.080 1,113,296 -0.07(-0.98%)
Jun 01, 2022 7.170 7.230 6.965 7.150 981,995 +0.04(+0.56%)
May 31, 2022 6.980 7.140 6.905 7.110 1,167,819 +0.03(+0.42%)
May 27, 2022 6.990 7.200 6.980 7.080 773,062 +0.09(+1.29%)
May 26, 2022 7.090 7.300 6.975 6.990 1,130,071 -0.09(-1.27%)
May 25, 2022 7.000 7.125 6.975 7.080 847,326 +0.09(+1.29%)
May 24, 2022 6.900 7.010 6.740 6.990 919,403 +0.05(+0.72%)
May 23, 2022 7.050 7.120 6.855 6.940 1,072,831 -0.06(-0.86%)
May 20, 2022 7.020 7.065 6.800 7.000 1,395,630 +0.00(+0.00%)
May 19, 2022 6.680 7.175 6.660 7.000 1,884,417 +0.28(+4.17%)
May 18, 2022 6.710 6.900 6.580 6.720 1,910,922 +0.01(+0.15%)
May 17, 2022 6.470 6.730 6.340 6.710 1,424,885 +0.38(+6.00%)
May 16, 2022 6.270 6.390 6.215 6.330 1,230,134 +0.03(+0.48%)
May 13, 2022 6.330 6.340 6.160 6.300 1,236,757 +0.04(+0.64%)
May 12, 2022 5.950 6.270 5.745 6.260 3,029,732 +0.27(+4.51%)
May 11, 2022 6.610 6.650 5.970 5.990 2,030,067 -0.56(-8.55%)
May 10, 2022 7.150 7.190 6.440 6.550 3,109,832 -0.54(-7.62%)
May 09, 2022 7.240 7.370 7.035 7.090 2,238,755 -0.25(-3.41%)
May 06, 2022 7.130 7.485 7.050 7.340 1,980,885 +0.20(+2.80%)
May 05, 2022 7.300 7.319 7.060 7.140 2,863,365 -0.27(-3.64%)
May 04, 2022 7.110 7.470 6.950 7.410 3,986,288 +0.31(+4.37%)
May 03, 2022 6.900 7.110 6.500 7.100 2,523,784 +0.40(+5.97%)
May 02, 2022 6.520 6.760 6.490 6.700 1,897,513 +0.17(+2.60%)
Apr 29, 2022 6.760 6.870 6.480 6.530 1,672,071 -0.22(-3.26%)
Apr 28, 2022 6.530 6.770 6.470 6.750 1,436,200 +0.23(+3.53%)
Apr 27, 2022 6.370 6.620 6.300 6.520 1,810,379 +0.15(+2.35%)
Apr 26, 2022 6.360 6.460 6.270 6.370 1,513,082 -0.07(-1.09%)
Apr 25, 2022 6.360 6.460 6.270 6.440 1,043,146 +0.01(+0.16%)
Apr 22, 2022 6.550 6.620 6.390 6.430 1,136,210 -0.16(-2.43%)
Apr 21, 2022 6.970 7.010 6.580 6.590 1,180,083 -0.33(-4.77%)
Apr 20, 2022 6.850 7.050 6.815 6.920 1,796,025 +0.08(+1.17%)
Apr 19, 2022 6.500 6.980 6.450 6.840 1,861,437 +0.32(+4.91%)
Apr 18, 2022 6.700 6.830 6.490 6.520 1,976,869 -0.26(-3.83%)
Apr 14, 2022 6.350 6.810 6.350 6.780 2,812,006 +0.45(+7.11%)
Apr 13, 2022 6.300 6.450 6.300 6.330 1,230,334 +0.05(+0.80%)
Apr 12, 2022 5.950 6.310 5.900 6.280 2,334,321 +0.36(+6.08%)
Apr 11, 2022 6.130 6.230 5.910 5.920 1,645,769 -0.19(-3.11%)
Apr 08, 2022 6.160 6.220 6.070 6.110 1,548,331 -0.04(-0.65%)
Apr 07, 2022 6.260 6.275 6.000 6.150 1,501,981 -0.10(-1.60%)
Apr 06, 2022 6.230 6.305 6.065 6.250 1,929,164 -0.02(-0.32%)
Apr 05, 2022 6.700 6.700 6.250 6.270 1,699,466 -0.45(-6.70%)
Apr 04, 2022 6.640 6.750 6.430 6.720 2,152,773 +0.08(+1.20%)
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.