NYSE:GEO
Geo Group Inc (The) Stock Price (Quote)
$14.43
-0.220 (-1.50%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 GEO stock ended at $14.43. This is 1.50% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.48% from a day low at $14.21 to a day high of $14.71. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $7.50 | $7.64 | $7.40 | $7.43 | 1 615 511 |
| Jun 12, 2023 | $7.50 | $7.66 | $7.45 | $7.52 | 1 593 032 |
| Jun 09, 2023 | $7.60 | $7.66 | $7.48 | $7.55 | 1 235 956 |
| Jun 08, 2023 | $7.69 | $7.69 | $7.51 | $7.61 | 1 072 467 |
| Jun 07, 2023 | $7.81 | $7.86 | $7.55 | $7.69 | 1 980 071 |
| Jun 06, 2023 | $7.44 | $7.73 | $7.49 | $7.73 | 1 642 656 |
| Jun 05, 2023 | $7.54 | $7.62 | $7.36 | $7.43 | 1 823 402 |
| Jun 02, 2023 | $7.54 | $7.62 | $7.45 | $7.51 | 1 573 558 |
| Jun 01, 2023 | $7.47 | $7.59 | $7.36 | $7.40 | 1 740 734 |
| May 31, 2023 | $7.16 | $7.51 | $7.11 | $7.46 | 2 233 778 |
| May 30, 2023 | $7.65 | $7.65 | $7.14 | $7.19 | 3 159 029 |
| May 26, 2023 | $7.69 | $7.79 | $7.63 | $7.66 | 867 575 |
| May 25, 2023 | $8.02 | $8.05 | $7.60 | $7.67 | 1 653 409 |
| May 24, 2023 | $8.01 | $8.15 | $8.00 | $8.09 | 1 217 529 |
| May 23, 2023 | $8.13 | $8.26 | $8.06 | $8.09 | 1 222 538 |
| May 22, 2023 | $8.19 | $8.23 | $7.99 | $8.17 | 1 319 795 |
| May 19, 2023 | $8.39 | $8.40 | $8.06 | $8.22 | 1 304 179 |
| May 18, 2023 | $8.41 | $8.52 | $8.27 | $8.34 | 1 569 022 |
| May 17, 2023 | $8.38 | $8.46 | $8.23 | $8.34 | 1 973 958 |
| May 16, 2023 | $8.27 | $8.59 | $8.22 | $8.39 | 1 915 895 |
| May 15, 2023 | $8.60 | $8.62 | $8.22 | $8.38 | 2 621 116 |
| May 12, 2023 | $8.95 | $9.09 | $8.46 | $8.66 | 3 300 254 |
| May 11, 2023 | $8.60 | $9.04 | $8.46 | $8.88 | 3 904 694 |
| May 10, 2023 | $8.88 | $8.90 | $8.48 | $8.61 | 3 598 929 |
| May 09, 2023 | $8.25 | $8.77 | $8.19 | $8.72 | 4 876 761 |
