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 |
| Aug 23, 2023 | $7.16 | $7.27 | $7.10 | $7.14 | 1 722 969 |
| Aug 22, 2023 | $7.29 | $7.32 | $7.07 | $7.12 | 2 286 903 |
| Aug 21, 2023 | $7.10 | $7.26 | $7.08 | $7.24 | 1 892 686 |
| Aug 18, 2023 | $7.05 | $7.21 | $7.04 | $7.13 | 1 274 536 |
| Aug 17, 2023 | $7.14 | $7.18 | $7.05 | $7.08 | 1 811 356 |
| Aug 16, 2023 | $7.27 | $7.32 | $7.10 | $7.10 | 1 461 751 |
| Aug 15, 2023 | $7.32 | $7.50 | $7.25 | $7.28 | 1 693 704 |
| Aug 14, 2023 | $7.33 | $7.43 | $7.20 | $7.35 | 2 165 519 |
| Aug 11, 2023 | $7.46 | $7.54 | $7.30 | $7.40 | 2 126 078 |
| Aug 10, 2023 | $7.47 | $7.74 | $7.32 | $7.42 | 3 059 434 |
| Aug 09, 2023 | $7.21 | $7.62 | $7.11 | $7.41 | 4 333 227 |
| Aug 08, 2023 | $7.18 | $7.43 | $7.13 | $7.28 | 5 309 177 |
| Aug 07, 2023 | $7.25 | $7.34 | $7.09 | $7.21 | 1 919 937 |
| Aug 04, 2023 | $7.20 | $7.35 | $7.15 | $7.21 | 1 188 361 |
| Aug 03, 2023 | $7.15 | $7.25 | $7.11 | $7.19 | 1 196 786 |
| Aug 02, 2023 | $7.35 | $7.35 | $7.18 | $7.25 | 1 360 719 |
| Aug 01, 2023 | $7.43 | $7.47 | $7.32 | $7.43 | 1 093 400 |
| Jul 31, 2023 | $7.44 | $7.61 | $7.40 | $7.47 | 1 575 078 |
| Jul 28, 2023 | $7.42 | $7.48 | $7.37 | $7.44 | 904 007 |
| Jul 27, 2023 | $7.46 | $7.53 | $7.31 | $7.37 | 1 724 278 |
| Jul 26, 2023 | $7.30 | $7.56 | $7.27 | $7.45 | 1 696 139 |
| Jul 25, 2023 | $7.26 | $7.33 | $7.19 | $7.32 | 1 681 061 |
| Jul 24, 2023 | $7.06 | $7.29 | $7.06 | $7.29 | 1 713 285 |
| Jul 21, 2023 | $7.18 | $7.19 | $6.99 | $7.05 | 1 679 275 |
| Jul 20, 2023 | $7.20 | $7.21 | $7.04 | $7.12 | 1 786 907 |
