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

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
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 (%)
Sep 30, 2016 10.28 10.39 10.19 10.26 2,246,285 +0.22(+2.19%)
Sep 29, 2016 10.08 10.21 9.966 10.04 3,141,305 -0.08(-0.81%)
Sep 28, 2016 10.24 10.44 9.983 10.12 4,286,191 -0.09(-0.93%)
Sep 27, 2016 10.44 10.45 10.06 10.21 4,075,451 -0.41(-3.82%)
Sep 26, 2016 10.77 10.90 10.57 10.62 3,071,714 -0.21(-1.95%)
Sep 23, 2016 10.81 10.90 10.64 10.83 2,110,046 -0.05(-0.44%)
Sep 22, 2016 10.53 11.16 10.52 10.88 4,101,065 +0.40(+3.83%)
Sep 21, 2016 10.08 10.51 10.06 10.48 2,815,330 +0.41(+4.11%)
Sep 20, 2016 10.26 10.33 10.05 10.06 3,758,869 -0.20(-1.97%)
Sep 19, 2016 10.00 10.28 9.854 10.26 4,234,799 +0.27(+2.72%)
Sep 16, 2016 9.466 10.73 9.466 9.992 9,994,890 +0.49(+5.13%)
Sep 15, 2016 9.431 9.554 9.358 9.505 2,648,900 +0.03(+0.27%)
Sep 14, 2016 9.453 9.656 9.397 9.479 5,018,905 +0.07(+0.73%)
Sep 13, 2016 9.242 9.444 9.237 9.410 4,020,003 +0.01(+0.09%)
Sep 12, 2016 9.190 9.470 9.173 9.401 3,361,590 +0.15(+1.58%)
Sep 09, 2016 9.302 9.343 9.168 9.255 3,824,216 -0.13(-1.42%)
Sep 08, 2016 9.203 9.453 9.203 9.388 2,794,240 +0.11(+1.21%)
Sep 07, 2016 9.229 9.302 9.117 9.276 3,607,711 +0.10(+1.13%)
Sep 06, 2016 8.992 9.190 8.953 9.173 4,262,275 +0.18(+2.01%)
Sep 02, 2016 8.491 8.992 8.992 8.992 5,158,485 +0.50(+5.95%)
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.