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 |
| Sep 29, 2023 | $8.01 | $8.46 | $8.01 | $8.18 | 4 479 126 |
| Sep 28, 2023 | $7.84 | $7.94 | $7.73 | $7.91 | 1 858 177 |
| Sep 27, 2023 | $7.70 | $8.16 | $7.70 | $7.87 | 3 923 885 |
| Sep 26, 2023 | $7.53 | $7.65 | $7.46 | $7.56 | 1 207 279 |
| Sep 25, 2023 | $7.53 | $7.62 | $7.50 | $7.53 | 720 044 |
| Sep 22, 2023 | $7.77 | $7.84 | $7.58 | $7.58 | 1 229 019 |
| Sep 21, 2023 | $7.41 | $7.74 | $7.38 | $7.68 | 1 531 560 |
| Sep 20, 2023 | $7.47 | $7.60 | $7.47 | $7.48 | 1 147 090 |
| Sep 19, 2023 | $7.40 | $7.47 | $7.33 | $7.44 | 932 149 |
| Sep 18, 2023 | $7.57 | $7.57 | $7.34 | $7.37 | 1 217 934 |
| Sep 15, 2023 | $7.45 | $7.64 | $7.38 | $7.57 | 2 094 335 |
| Sep 14, 2023 | $7.27 | $7.50 | $7.25 | $7.49 | 1 925 300 |
| Sep 13, 2023 | $7.13 | $7.25 | $7.09 | $7.15 | 1 911 014 |
| Sep 12, 2023 | $7.29 | $7.40 | $7.10 | $7.16 | 2 773 578 |
| Sep 11, 2023 | $7.10 | $7.59 | $7.01 | $7.22 | 6 239 637 |
| Sep 08, 2023 | $7.37 | $7.39 | $7.04 | $7.06 | 1 794 655 |
| Sep 07, 2023 | $7.40 | $7.46 | $7.26 | $7.36 | 1 106 541 |
| Sep 06, 2023 | $7.31 | $7.48 | $7.29 | $7.39 | 1 661 076 |
| Sep 05, 2023 | $7.34 | $7.35 | $7.10 | $7.31 | 1 893 273 |
| Sep 01, 2023 | $7.26 | $7.43 | $7.25 | $7.41 | 1 334 429 |
| Aug 31, 2023 | $7.32 | $7.39 | $7.23 | $7.24 | 1 215 458 |
| Aug 30, 2023 | $7.08 | $7.35 | $7.06 | $7.32 | 1 365 324 |
| Aug 29, 2023 | $7.02 | $7.13 | $7.00 | $7.08 | 1 350 110 |
| Aug 28, 2023 | $6.95 | $7.07 | $6.95 | $7.02 | 1 418 577 |
| Aug 25, 2023 | $7.11 | $7.20 | $6.94 | $6.95 | 2 723 859 |
