Skip to main content

Geo Group Inc (NY: GEO )

14.57 -0.20 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 14.70 15.07 14.44 14.57 2,633,668 -0.20(-1.35%)
Apr 18, 2024 14.99 15.18 14.64 14.77 2,601,165 -0.22(-1.47%)
Apr 17, 2024 15.30 15.42 14.98 14.99 3,289,310 -0.19(-1.25%)
Apr 16, 2024 15.12 15.45 15.10 15.18 1,970,095 -0.02(-0.13%)
Apr 15, 2024 15.37 15.48 15.12 15.20 2,489,789 -0.17(-1.11%)
Apr 12, 2024 15.58 15.78 15.33 15.37 1,494,900 -0.31(-1.98%)
Apr 11, 2024 15.72 15.99 15.47 15.68 1,704,048 +0.09(+0.58%)
Apr 10, 2024 15.59 16.01 15.34 15.59 2,751,188 -0.33(-2.07%)
Apr 09, 2024 16.00 16.31 15.84 15.92 3,326,365 -0.01(-0.06%)
Apr 08, 2024 15.25 15.95 15.07 15.93 3,135,242 +0.79(+5.22%)
Apr 05, 2024 14.33 15.43 14.11 15.14 5,300,176 +1.09(+7.76%)
Apr 04, 2024 14.12 14.42 13.92 14.05 1,718,367 -0.01(-0.07%)
Apr 03, 2024 13.82 14.16 13.78 14.06 1,859,180 +0.15(+1.08%)
Apr 02, 2024 14.11 14.13 13.64 13.91 2,701,999 -0.35(-2.45%)
Apr 01, 2024 14.17 14.47 13.90 14.26 3,967,251 +0.14(+0.99%)
Mar 28, 2024 14.20 14.00 14.00 14.12 2,475,718 -0.09(-0.63%)
Mar 27, 2024 14.60 14.62 14.12 14.21 2,450,538 -0.31(-2.13%)
Mar 26, 2024 14.60 14.95 14.50 14.52 2,345,614 -0.05(-0.34%)
Mar 25, 2024 14.65 14.81 14.52 14.57 2,547,847 -0.05(-0.34%)
Mar 22, 2024 14.76 14.81 14.50 14.62 2,471,224 -0.12(-0.81%)
Mar 21, 2024 14.15 14.76 14.09 14.74 6,022,331 +0.68(+4.84%)
Mar 20, 2024 13.07 14.09 13.07 14.06 4,315,684 +0.97(+7.41%)
Mar 19, 2024 12.74 13.28 12.70 13.09 4,042,770 +0.22(+1.71%)
Mar 18, 2024 13.00 13.04 12.66 12.87 2,226,958 -0.28(-2.13%)
Mar 15, 2024 12.62 13.21 12.60 13.15 6,999,867 +0.67(+5.37%)
Mar 14, 2024 12.61 12.68 12.34 12.48 3,725,465 +0.18(+1.46%)
Mar 13, 2024 11.95 12.59 11.92 12.30 3,929,501 +0.44(+3.71%)
Mar 12, 2024 12.00 12.05 11.77 11.86 3,031,453 -0.04(-0.34%)
Mar 11, 2024 11.83 11.98 11.75 11.90 1,161,662 -0.03(-0.25%)
Mar 08, 2024 12.00 12.02 11.75 11.93 1,164,566 -0.05(-0.42%)
Mar 07, 2024 11.99 12.02 11.85 11.98 1,136,848 +0.04(+0.34%)
Mar 06, 2024 11.86 12.02 11.77 11.94 1,723,118 +0.23(+1.96%)
Mar 05, 2024 11.66 11.86 11.50 11.71 1,429,022 -0.04(-0.34%)
Mar 04, 2024 12.01 12.12 11.71 11.75 1,943,206 -0.34(-2.81%)
Mar 01, 2024 12.32 12.40 11.96 12.09 1,907,025 -0.18(-1.47%)
Feb 29, 2024 12.27 12.32 12.05 12.27 1,519,126 +0.14(+1.15%)
Feb 28, 2024 12.11 12.53 12.04 12.13 1,923,423 -0.06(-0.49%)
Feb 27, 2024 12.13 12.25 12.04 12.19 1,491,189 +0.12(+0.99%)
Feb 26, 2024 11.76 12.20 11.72 12.07 2,196,310 +0.31(+2.64%)
Feb 23, 2024 11.85 11.89 11.71 11.76 1,153,479 -0.08(-0.68%)
Feb 22, 2024 11.92 12.05 11.64 11.84 2,382,279 -0.08(-0.67%)
Feb 21, 2024 11.92 12.06 11.73 11.92 2,223,633 -0.02(-0.17%)
Feb 20, 2024 11.95 12.10 11.68 11.94 3,167,844 -0.29(-2.37%)
Feb 16, 2024 11.74 12.48 11.66 12.23 6,309,015 +0.44(+3.73%)
Feb 15, 2024 12.12 12.22 11.10 11.79 5,873,769 +0.68(+6.12%)
Feb 14, 2024 11.40 11.48 11.01 11.11 4,531,484 -0.17(-1.51%)
Feb 13, 2024 11.33 11.64 11.26 11.28 2,253,567 -0.33(-2.84%)
Feb 12, 2024 11.56 11.72 11.46 11.61 2,779,860 +0.05(+0.43%)
Feb 09, 2024 12.03 12.24 11.40 11.56 5,042,849 -0.46(-3.83%)
Feb 08, 2024 11.42 12.19 11.26 12.02 4,676,504 +0.57(+4.98%)
Feb 07, 2024 11.49 11.82 11.39 11.45 2,711,567 +0.21(+1.87%)
Feb 06, 2024 11.40 11.48 11.20 11.24 1,949,799 -0.21(-1.83%)
Feb 05, 2024 11.47 11.79 11.13 11.45 3,449,859 +0.11(+0.97%)
Feb 02, 2024 11.40 11.53 11.24 11.34 2,131,859 -0.11(-0.96%)
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.