Geo Group Inc (NY: GEO )

9.710 USD +0.090 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 9.720 9.770 9.540 9.710 795,800 +0.09(+0.94%)
Nov 25, 2020 9.630 9.740 9.400 9.620 2,076,000 -0.01(-0.10%)
Nov 24, 2020 9.480 9.890 9.480 9.630 3,667,315 +0.24(+2.56%)
Nov 23, 2020 9.400 9.560 9.280 9.390 2,880,853 -0.06(-0.63%)
Nov 20, 2020 9.380 9.490 9.270 9.450 1,404,000 +0.00(+0.00%)
Nov 19, 2020 9.370 9.640 9.260 9.450 1,997,273 +0.06(+0.64%)
Nov 18, 2020 9.510 9.630 9.390 9.390 2,414,084 -0.14(-1.47%)
Nov 17, 2020 9.350 9.710 9.240 9.530 2,061,608 +0.11(+1.17%)
Nov 16, 2020 9.120 9.520 9.110 9.420 2,761,137 +0.47(+5.25%)
Nov 13, 2020 8.590 8.995 8.590 8.950 2,984,400 +0.45(+5.29%)
Nov 12, 2020 9.000 9.090 8.480 8.500 25,474,347 -0.50(-5.56%)
Nov 11, 2020 8.780 9.120 8.640 9.000 3,681,612 +0.29(+3.33%)
Nov 10, 2020 8.450 9.035 8.450 8.710 4,307,913 +0.31(+3.69%)
Nov 09, 2020 8.850 9.110 8.340 8.400 6,219,430 -0.05(-0.59%)
Nov 06, 2020 8.330 8.730 8.270 8.450 8,674,300 +0.29(+3.55%)
Nov 05, 2020 8.490 8.600 8.150 8.160 5,536,300 -0.57(-6.53%)
Nov 04, 2020 9.580 9.580 8.310 8.730 8,267,581 -1.03(-10.55%)
Nov 03, 2020 9.610 9.790 9.310 9.760 3,352,223 +0.32(+3.39%)
Nov 02, 2020 8.890 9.500 8.760 9.440 3,615,464 +0.58(+6.55%)
Oct 30, 2020 8.750 9.100 8.750 8.860 2,434,200 -0.02(-0.23%)
Oct 29, 2020 8.350 8.940 8.100 8.880 3,624,929 +0.77(+9.49%)
Oct 28, 2020 8.060 8.260 8.000 8.110 2,719,447 -0.17(-2.05%)
Oct 27, 2020 8.590 8.700 8.240 8.280 2,911,294 -0.35(-4.06%)
Oct 26, 2020 8.940 8.990 8.530 8.630 3,251,003 -0.37(-4.11%)
Oct 23, 2020 9.200 9.540 8.960 9.000 3,844,800 +0.04(+0.45%)
Oct 22, 2020 9.220 9.220 8.530 8.960 7,511,663 -0.10(-1.10%)
Oct 21, 2020 10.12 10.15 9.050 9.060 5,611,923 -1.05(-10.39%)
Oct 20, 2020 10.41 10.50 10.10 10.11 2,240,375 -0.18(-1.75%)
Oct 19, 2020 10.77 10.79 10.28 10.29 2,051,280 -0.43(-4.01%)
Oct 16, 2020 10.83 10.86 10.60 10.72 1,697,900 -0.16(-1.47%)
Oct 15, 2020 10.85 11.00 10.78 10.88 1,354,875 -0.39(-3.46%)
Oct 14, 2020 11.25 11.48 11.19 11.27 2,090,302 +0.07(+0.63%)
Oct 13, 2020 11.15 11.22 11.12 11.20 1,594,565 +0.03(+0.27%)
Oct 12, 2020 11.30 11.34 11.12 11.17 1,695,320 -0.09(-0.80%)
Oct 09, 2020 11.32 11.49 11.10 11.26 2,480,500 -0.02(-0.18%)
Oct 08, 2020 11.38 11.44 11.19 11.28 1,912,706 -0.09(-0.79%)
Oct 07, 2020 11.40 11.48 11.29 11.37 1,015,350 +0.16(+1.43%)
Oct 06, 2020 11.36 11.51 11.16 11.21 1,984,525 -0.10(-0.88%)
Oct 05, 2020 11.83 11.95 11.21 11.31 2,049,158 -0.38(-3.25%)
Oct 02, 2020 11.27 11.71 11.27 11.69 1,016,100 +0.12(+1.04%)
Oct 01, 2020 11.35 11.58 11.26 11.57 1,112,096 +0.23(+2.03%)
Sep 30, 2020 11.30 11.68 11.24 11.34 1,018,069 -0.01(-0.09%)
Sep 29, 2020 11.49 11.66 11.22 11.35 1,101,902 -0.17(-1.48%)
Sep 28, 2020 11.10 11.58 11.08 11.52 1,778,935 +0.54(+4.92%)
Sep 25, 2020 10.71 11.00 10.63 10.98 1,181,500 +0.28(+2.62%)
Sep 24, 2020 10.69 10.90 10.44 10.70 1,415,745 +0.04(+0.38%)
Sep 23, 2020 11.00 11.14 10.66 10.66 1,339,666 -0.28(-2.56%)
Sep 22, 2020 10.83 11.04 10.80 10.94 1,122,782 +0.19(+1.77%)
Sep 21, 2020 11.10 11.12 10.75 10.75 1,836,305 -0.48(-4.27%)
Sep 18, 2020 11.45 11.45 11.18 11.23 3,033,800 -0.17(-1.49%)
Sep 17, 2020 11.29 11.59 11.13 11.40 1,210,804 -0.04(-0.35%)
Sep 16, 2020 11.48 11.59 11.40 11.44 966,009 +0.02(+0.18%)
Sep 15, 2020 11.30 11.46 11.25 11.42 1,042,503 +0.18(+1.60%)
Sep 14, 2020 11.05 11.26 10.96 11.24 1,086,524 +0.34(+3.12%)
Sep 11, 2020 10.99 10.99 10.78 10.90 920,800 -0.06(-0.55%)
Sep 10, 2020 11.18 11.18 10.94 10.96 842,719 -0.21(-1.88%)
Sep 09, 2020 11.01 11.22 10.88 11.17 1,243,196 +0.23(+2.10%)
Sep 08, 2020 11.03 11.07 10.76 10.94 1,575,697 -0.08(-0.73%)
Sep 04, 2020 11.20 11.26 10.77 11.02 1,333,400 -0.09(-0.81%)
Sep 03, 2020 11.10 11.34 11.02 11.11 1,380,947 +0.02(+0.18%)
Sep 02, 2020 11.05 11.12 10.91 11.09 1,031,804 +0.01(+0.09%)
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.