Stock Quote

Geo Group Inc (NY: GEO )

8.000 USD -0.130 (-1.60%)
Official Closing Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 8.260 8.370 8.130 8.130 1,161,499 -0.18(-2.17%)
Oct 21, 2021 8.240 8.340 8.135 8.310 1,366,954 +0.07(+0.85%)
Oct 20, 2021 8.310 8.478 8.150 8.240 1,381,945 -0.13(-1.55%)
Oct 19, 2021 8.350 8.460 8.210 8.370 1,836,692 +0.05(+0.60%)
Oct 18, 2021 8.290 8.440 8.180 8.320 1,185,258 +0.01(+0.12%)
Oct 15, 2021 8.510 8.730 8.310 8.310 2,456,881 -0.05(-0.60%)
Oct 14, 2021 8.350 8.430 8.230 8.360 959,717 +0.06(+0.72%)
Oct 13, 2021 8.100 8.316 7.960 8.300 1,742,334 +0.18(+2.22%)
Oct 12, 2021 8.480 8.500 8.002 8.120 1,857,905 -0.41(-4.81%)
Oct 11, 2021 8.530 8.885 8.485 8.530 2,390,288 +0.03(+0.35%)
Oct 08, 2021 7.830 8.580 7.820 8.500 4,474,602 +0.70(+8.97%)
Oct 07, 2021 7.750 7.920 7.714 7.800 2,025,580 +0.05(+0.65%)
Oct 06, 2021 7.580 7.795 7.510 7.750 2,697,346 +0.15(+1.97%)
Oct 05, 2021 7.450 7.640 7.360 7.600 2,142,401 +0.14(+1.88%)
Oct 04, 2021 7.390 7.489 7.260 7.460 1,853,616 +0.05(+0.67%)
Oct 01, 2021 7.530 7.590 7.400 7.410 1,377,309 -0.06(-0.80%)
Sep 30, 2021 7.500 7.590 7.432 7.470 1,942,381 +0.00(+0.00%)
Sep 29, 2021 7.400 7.560 7.350 7.470 2,775,401 +0.08(+1.08%)
Sep 28, 2021 7.190 7.400 7.150 7.390 2,876,661 +0.22(+3.07%)
Sep 27, 2021 7.110 7.315 7.110 7.170 1,727,603 +0.10(+1.41%)
Sep 24, 2021 7.080 7.140 7.040 7.070 925,951 -0.04(-0.56%)
Sep 23, 2021 7.080 7.215 7.060 7.110 896,372 +0.06(+0.85%)
Sep 22, 2021 7.110 7.240 7.050 7.050 1,692,268 +0.01(+0.14%)
Sep 21, 2021 7.000 7.215 7.000 7.040 2,092,726 +0.04(+0.57%)
Sep 20, 2021 6.890 7.020 6.840 7.000 3,909,056 -0.01(-0.14%)
Sep 17, 2021 7.000 7.030 6.900 7.010 3,568,804 -0.01(-0.14%)
Sep 16, 2021 7.170 7.170 7.010 7.020 2,299,701 -0.07(-0.99%)
Sep 15, 2021 7.110 7.150 7.020 7.090 2,504,190 -0.01(-0.14%)
Sep 14, 2021 7.410 7.410 7.080 7.100 2,352,350 -0.29(-3.92%)
Sep 13, 2021 7.400 7.500 7.290 7.390 2,053,806 -0.01(-0.14%)
Sep 10, 2021 7.540 7.591 7.380 7.400 1,492,969 -0.11(-1.46%)
Sep 09, 2021 7.630 7.650 7.490 7.510 1,602,381 -0.15(-1.96%)
Sep 08, 2021 7.880 7.880 7.660 7.660 1,708,019 -0.17(-2.17%)
Sep 07, 2021 7.910 8.060 7.830 7.830 1,662,155 -0.08(-1.01%)
Sep 03, 2021 7.940 7.960 7.850 7.910 1,620,129 -0.05(-0.63%)
Sep 02, 2021 7.870 7.960 7.840 7.960 1,718,894 +0.11(+1.40%)
Sep 01, 2021 7.740 7.870 7.740 7.850 1,440,803 +0.10(+1.29%)
Aug 31, 2021 7.630 7.780 7.620 7.750 1,744,179 +0.14(+1.84%)
Aug 30, 2021 7.700 7.710 7.565 7.610 1,558,059 -0.04(-0.52%)
Aug 27, 2021 7.620 7.700 7.540 7.650 1,211,314 +0.05(+0.66%)
Aug 26, 2021 7.740 7.755 7.600 7.600 1,081,019 -0.10(-1.30%)
Aug 25, 2021 7.670 7.820 7.650 7.700 1,359,641 -0.01(-0.13%)
Aug 24, 2021 7.660 7.800 7.565 7.710 1,415,449 +0.05(+0.65%)
Aug 23, 2021 7.910 7.935 7.450 7.660 2,415,002 -0.25(-3.16%)
Aug 20, 2021 8.020 8.060 7.870 7.910 2,188,197 -0.19(-2.35%)
Aug 19, 2021 8.470 8.490 8.090 8.100 3,105,788 -0.43(-5.04%)
Aug 18, 2021 8.550 8.690 8.460 8.530 1,974,111 +0.00(+0.00%)
Aug 17, 2021 8.440 8.680 8.235 8.530 2,356,260 +0.05(+0.59%)
Aug 16, 2021 8.300 8.680 8.240 8.480 2,833,255 +0.10(+1.19%)
Aug 13, 2021 8.340 8.420 8.140 8.380 3,474,346 +0.06(+0.72%)
Aug 12, 2021 8.000 8.350 7.860 8.320 3,449,380 +0.39(+4.92%)
Aug 11, 2021 7.720 7.940 7.640 7.930 2,066,411 +0.27(+3.52%)
Aug 10, 2021 7.660 7.680 7.455 7.660 1,965,873 -0.01(-0.13%)
Aug 09, 2021 7.630 7.730 7.580 7.670 1,580,698 +0.02(+0.26%)
Aug 06, 2021 7.640 7.810 7.570 7.650 2,378,486 +0.03(+0.39%)
Aug 05, 2021 7.510 7.720 7.450 7.620 3,059,333 +0.10(+1.33%)
Aug 04, 2021 7.070 7.750 6.930 7.520 6,277,363 +0.65(+9.46%)
Aug 03, 2021 6.910 6.940 6.695 6.870 2,206,566 -0.03(-0.43%)
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.