Skip to main content

Geo Group Inc (NY: GEO )

13.92 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 14.83 15.06 14.73 14.74 1,795,317 -0.12(-0.81%)
Apr 30, 2024 14.98 15.12 14.85 14.86 1,593,201 -0.17(-1.13%)
Apr 29, 2024 14.94 15.14 14.90 15.03 1,695,724 +0.16(+1.08%)
Apr 26, 2024 14.81 14.97 14.77 14.87 1,279,624 +0.08(+0.54%)
Apr 25, 2024 14.72 14.84 14.57 14.79 2,288,196 -0.28(-1.86%)
Apr 24, 2024 15.19 15.19 14.94 15.07 1,409,281 +0.08(+0.53%)
Apr 23, 2024 14.80 15.25 14.80 14.99 2,434,249 +0.13(+0.87%)
Apr 22, 2024 14.69 14.98 14.63 14.86 2,833,906 +0.29(+1.99%)
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%)
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.