NYSE:GEO
Geo Group Inc (The) Stock Price (Quote)
$14.65
-0.330 (-2.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GEO stock ended at $14.65. This is 2.20% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.66% from a day low at $14.61 to a day high of $15.14. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $11.92 | $12.05 | $11.64 | $11.84 | 2 224 762 |
| Feb 21, 2024 | $11.92 | $12.06 | $11.73 | $11.92 | 2 029 232 |
| Feb 20, 2024 | $11.95 | $12.10 | $11.68 | $11.94 | 2 534 176 |
| Feb 16, 2024 | $11.74 | $12.48 | $11.67 | $12.23 | 6 307 602 |
| Feb 15, 2024 | $12.12 | $12.22 | $11.11 | $11.79 | 5 574 654 |
| Feb 14, 2024 | $11.40 | $11.47 | $11.01 | $11.11 | 4 170 833 |
| Feb 13, 2024 | $11.33 | $11.64 | $11.26 | $11.28 | 2 013 376 |
| Feb 12, 2024 | $11.56 | $11.72 | $11.46 | $11.61 | 2 560 584 |
| Feb 09, 2024 | $12.03 | $12.24 | $11.40 | $11.56 | 4 665 391 |
| Feb 08, 2024 | $11.42 | $12.19 | $11.26 | $12.02 | 4 613 241 |
| Feb 07, 2024 | $11.49 | $11.82 | $11.39 | $11.45 | 2 270 021 |
| Feb 06, 2024 | $11.40 | $11.48 | $11.20 | $11.24 | 1 892 557 |
| Feb 05, 2024 | $11.47 | $11.79 | $11.13 | $11.45 | 3 417 542 |
| Feb 02, 2024 | $11.40 | $11.53 | $11.24 | $11.34 | 1 542 608 |
| Feb 01, 2024 | $11.17 | $11.49 | $11.04 | $11.45 | 2 142 945 |
| Jan 31, 2024 | $11.56 | $11.56 | $11.03 | $11.12 | 2 315 342 |
| Jan 30, 2024 | $11.63 | $11.82 | $11.57 | $11.60 | 1 435 105 |
| Jan 29, 2024 | $11.43 | $11.68 | $11.37 | $11.68 | 1 988 117 |
| Jan 26, 2024 | $11.32 | $11.53 | $11.29 | $11.43 | 2 336 560 |
| Jan 25, 2024 | $11.82 | $11.93 | $11.18 | $11.28 | 3 377 725 |
| Jan 24, 2024 | $11.80 | $12.29 | $11.66 | $11.82 | 3 638 958 |
| Jan 23, 2024 | $11.68 | $11.72 | $11.51 | $11.65 | 2 394 144 |
| Jan 22, 2024 | $11.00 | $11.58 | $10.97 | $11.48 | 2 850 636 |
| Jan 19, 2024 | $10.78 | $10.94 | $10.71 | $10.93 | 2 271 004 |
| Jan 18, 2024 | $10.52 | $10.80 | $10.47 | $10.73 | 1 891 249 |
