Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.