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 |
| Nov 02, 2023 | $9.03 | $9.20 | $8.96 | $9.10 | 1 799 707 |
| Nov 01, 2023 | $8.76 | $9.00 | $8.75 | $8.96 | 1 559 683 |
| Oct 31, 2023 | $8.69 | $8.79 | $8.61 | $8.74 | 1 141 633 |
| Oct 30, 2023 | $8.90 | $8.96 | $8.64 | $8.75 | 1 366 529 |
| Oct 27, 2023 | $9.05 | $9.09 | $8.77 | $8.80 | 1 724 067 |
| Oct 26, 2023 | $8.92 | $9.27 | $8.92 | $9.12 | 2 278 116 |
| Oct 25, 2023 | $8.95 | $9.19 | $8.82 | $8.91 | 2 872 324 |
| Oct 24, 2023 | $8.55 | $9.04 | $8.55 | $9.03 | 3 425 529 |
| Oct 23, 2023 | $8.41 | $8.70 | $8.41 | $8.58 | 2 562 275 |
| Oct 20, 2023 | $8.30 | $8.61 | $8.20 | $8.48 | 2 251 017 |
| Oct 19, 2023 | $8.42 | $8.50 | $8.31 | $8.31 | 1 768 353 |
| Oct 18, 2023 | $8.44 | $8.46 | $8.26 | $8.41 | 1 879 819 |
| Oct 17, 2023 | $8.73 | $8.83 | $8.55 | $8.56 | 1 429 571 |
| Oct 16, 2023 | $8.47 | $8.90 | $8.47 | $8.79 | 1 808 092 |
| Oct 13, 2023 | $8.91 | $9.03 | $8.39 | $8.48 | 2 530 463 |
| Oct 12, 2023 | $8.82 | $8.99 | $8.74 | $8.85 | 1 702 368 |
| Oct 11, 2023 | $8.69 | $8.90 | $8.58 | $8.85 | 1 860 710 |
| Oct 10, 2023 | $8.80 | $8.91 | $8.63 | $8.71 | 2 089 692 |
| Oct 09, 2023 | $8.60 | $8.85 | $8.56 | $8.80 | 2 338 849 |
| Oct 06, 2023 | $8.32 | $8.73 | $8.21 | $8.58 | 3 627 643 |
| Oct 05, 2023 | $8.00 | $8.40 | $8.00 | $8.38 | 2 612 337 |
| Oct 04, 2023 | $8.25 | $8.27 | $7.92 | $8.09 | 2 342 604 |
| Oct 03, 2023 | $8.51 | $8.74 | $8.16 | $8.21 | 3 628 232 |
| Oct 02, 2023 | $8.58 | $8.86 | $8.40 | $8.60 | 4 539 649 |
| Sep 29, 2023 | $8.01 | $8.46 | $8.01 | $8.18 | 4 479 126 |
