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 |
| 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 |
| Mar 20, 2024 | $13.07 | $14.09 | $13.02 | $14.06 | 3 413 691 |
| Mar 19, 2024 | $12.74 | $13.27 | $12.70 | $13.09 | 4 037 711 |
| Mar 18, 2024 | $13.00 | $13.04 | $12.68 | $12.87 | 2 214 504 |
| Mar 15, 2024 | $12.62 | $13.21 | $12.60 | $13.15 | 3 851 082 |
| Mar 14, 2024 | $12.61 | $12.68 | $12.34 | $12.48 | 3 099 170 |
| Mar 13, 2024 | $11.95 | $12.59 | $11.92 | $12.30 | 3 925 351 |
| Mar 12, 2024 | $12.00 | $12.04 | $11.78 | $11.86 | 3 031 427 |
| Mar 11, 2024 | $11.83 | $11.98 | $11.75 | $11.90 | 1 161 609 |
| Mar 08, 2024 | $12.00 | $12.02 | $11.75 | $11.93 | 1 109 775 |
| Mar 07, 2024 | $11.99 | $12.02 | $11.85 | $11.98 | 1 136 335 |
| Mar 06, 2024 | $11.86 | $12.02 | $11.77 | $11.94 | 1 691 241 |
| Mar 05, 2024 | $11.66 | $11.86 | $11.50 | $11.71 | 1 153 091 |
| Mar 04, 2024 | $12.01 | $12.12 | $11.71 | $11.75 | 1 917 788 |
| Mar 01, 2024 | $12.32 | $12.40 | $11.96 | $12.09 | 1 693 804 |
| Feb 29, 2024 | $12.27 | $12.32 | $12.05 | $12.27 | 1 096 531 |
| Feb 28, 2024 | $12.11 | $12.53 | $12.05 | $12.13 | 1 886 060 |
| Feb 27, 2024 | $12.13 | $12.25 | $12.04 | $12.19 | 1 491 125 |
| Feb 26, 2024 | $11.76 | $12.19 | $11.72 | $12.07 | 2 194 704 |
