NYSE:GEO
Geo Group Inc (The) Stock Price (Quote)
$14.79
-0.280 (-1.86%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.65 | $16.31 | Thursday, 25th Apr 2024 GEO stock ended at $14.79. This is 1.86% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $14.57 to a day high of $14.84. |
| 90 days | $11.01 | $16.31 | |
| 52 weeks | $6.94 | $16.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $14.72 | $14.84 | $14.57 | $14.79 | 2 199 922 |
| Apr 24, 2024 | $15.19 | $15.19 | $14.94 | $15.07 | 1 306 797 |
| Apr 23, 2024 | $14.80 | $15.25 | $14.80 | $14.99 | 2 433 940 |
| Apr 22, 2024 | $14.69 | $14.98 | $14.63 | $14.86 | 2 242 152 |
| Apr 19, 2024 | $14.70 | $15.07 | $14.44 | $14.57 | 2 227 791 |
| Apr 18, 2024 | $14.99 | $15.18 | $14.65 | $14.77 | 2 502 010 |
| Apr 17, 2024 | $15.30 | $15.42 | $14.98 | $14.99 | 3 140 851 |
| Apr 16, 2024 | $15.12 | $15.45 | $15.10 | $15.18 | 1 887 202 |
| Apr 15, 2024 | $15.37 | $15.47 | $15.12 | $15.20 | 2 163 022 |
| Apr 12, 2024 | $15.58 | $15.78 | $15.33 | $15.37 | 1 381 531 |
| Apr 11, 2024 | $15.72 | $15.99 | $15.47 | $15.68 | 1 589 261 |
| Apr 10, 2024 | $15.59 | $16.01 | $15.34 | $15.59 | 2 647 192 |
| Apr 09, 2024 | $16.00 | $16.31 | $15.84 | $15.92 | 3 325 528 |
| Apr 08, 2024 | $15.25 | $15.95 | $15.07 | $15.93 | 3 132 480 |
| Apr 05, 2024 | $14.33 | $15.43 | $14.22 | $15.14 | 4 681 022 |
| Apr 04, 2024 | $14.12 | $14.42 | $13.92 | $14.05 | 1 715 985 |
| Apr 03, 2024 | $13.82 | $14.16 | $13.79 | $14.06 | 1 548 129 |
| Apr 02, 2024 | $14.11 | $14.13 | $13.65 | $13.91 | 2 671 813 |
| Apr 01, 2024 | $14.17 | $14.48 | $13.90 | $14.26 | 2 135 879 |
| Mar 28, 2024 | $14.20 | $14.35 | $13.96 | $14.12 | 2 475 195 |
| Mar 27, 2024 | $14.60 | $14.62 | $14.12 | $14.21 | 2 402 176 |
| Mar 26, 2024 | $14.60 | $14.95 | $14.50 | $14.52 | 2 343 871 |
| Mar 25, 2024 | $14.65 | $14.81 | $14.52 | $14.57 | 2 363 004 |
| Mar 22, 2024 | $14.76 | $14.81 | $14.50 | $14.62 | 2 470 679 |
| Mar 21, 2024 | $14.15 | $14.76 | $14.09 | $14.74 | 6 007 601 |
