NYSE:GEO
Geo Group Inc (The) Stock Price (Quote)
$13.42
+0.190 (+1.44%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.52 | $15.42 | Friday, 17th May 2024 GEO stock ended at $13.42. This is 1.44% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.53% from a day low at $13.24 to a day high of $13.57. |
90 days | $11.50 | $16.31 | |
52 weeks | $6.94 | $16.31 |
Date | Open | High | Low | Close | Volume |
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 |
May 08, 2023 | $7.63 | $8.33 | $7.54 | $8.25 | 4 515 856 |
May 05, 2023 | $7.38 | $7.62 | $7.40 | $7.59 | 2 415 517 |
May 04, 2023 | $7.25 | $7.32 | $7.10 | $7.24 | 1 528 927 |
May 03, 2023 | $7.46 | $7.55 | $7.28 | $7.29 | 1 520 175 |
May 02, 2023 | $7.49 | $7.57 | $7.23 | $7.43 | 1 867 454 |
May 01, 2023 | $7.46 | $7.71 | $7.46 | $7.58 | 1 954 235 |
Apr 28, 2023 | $7.19 | $7.57 | $7.19 | $7.53 | 3 180 462 |
Apr 27, 2023 | $7.33 | $7.36 | $7.18 | $7.19 | 1 898 788 |
Apr 26, 2023 | $7.07 | $7.29 | $7.04 | $7.28 | 2 038 371 |
Apr 25, 2023 | $7.42 | $7.56 | $7.04 | $7.16 | 3 451 807 |
Apr 24, 2023 | $7.79 | $7.88 | $7.64 | $7.76 | 1 848 577 |
Apr 21, 2023 | $7.91 | $7.97 | $7.80 | $7.84 | 1 243 080 |
Apr 20, 2023 | $7.91 | $8.00 | $7.87 | $7.93 | 866 425 |
Apr 19, 2023 | $7.83 | $8.03 | $7.70 | $8.00 | 1 124 651 |
Apr 18, 2023 | $8.11 | $8.14 | $7.86 | $7.90 | 1 144 703 |
Apr 17, 2023 | $8.12 | $8.22 | $8.05 | $8.10 | 1 198 926 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GEO stock historical prices to predict future price movements?
Trend Analysis: Examine the GEO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GEO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.