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 |
| Mar 14, 2016 | $20.53 | $20.67 | $20.25 | $20.47 | 695 550 |
| Mar 11, 2016 | $19.85 | $20.64 | $19.73 | $20.61 | 863 100 |
| Mar 10, 2016 | $19.73 | $19.86 | $19.30 | $19.59 | 445 800 |
| Mar 09, 2016 | $19.28 | $19.68 | $19.21 | $19.61 | 518 700 |
| Mar 08, 2016 | $19.65 | $19.71 | $19.17 | $19.19 | 591 900 |
| Mar 07, 2016 | $19.57 | $19.74 | $19.37 | $19.73 | 1 068 150 |
| Mar 04, 2016 | $20.37 | $20.45 | $19.56 | $19.61 | 1 001 850 |
| Mar 03, 2016 | $20.01 | $20.45 | $19.95 | $20.43 | 687 000 |
| Mar 02, 2016 | $19.49 | $20.03 | $19.27 | $19.98 | 697 650 |
| Mar 01, 2016 | $19.48 | $19.57 | $19.28 | $19.49 | 540 900 |
| Feb 29, 2016 | $19.07 | $19.55 | $18.94 | $19.36 | 1 087 500 |
| Feb 26, 2016 | $19.05 | $19.29 | $18.93 | $19.07 | 620 850 |
| Feb 25, 2016 | $18.74 | $18.97 | $18.59 | $18.94 | 478 650 |
| Feb 24, 2016 | $18.58 | $19.07 | $18.21 | $18.63 | 533 700 |
| Feb 23, 2016 | $19.09 | $19.17 | $18.73 | $18.73 | 409 950 |
| Feb 22, 2016 | $19.03 | $19.31 | $18.73 | $19.11 | 807 750 |
| Feb 19, 2016 | $19.44 | $19.57 | $18.12 | $18.67 | 1 354 200 |
| Feb 18, 2016 | $19.16 | $19.67 | $18.91 | $19.61 | 2 021 250 |
| Feb 17, 2016 | $18.71 | $20.13 | $18.51 | $19.27 | 1 703 250 |
| Feb 16, 2016 | $17.66 | $18.52 | $17.66 | $18.43 | 913 050 |
| Feb 12, 2016 | $17.55 | $17.72 | $17.36 | $17.55 | 597 600 |
| Feb 11, 2016 | $17.37 | $17.55 | $17.01 | $17.39 | 1 008 600 |
| Feb 10, 2016 | $18.42 | $18.81 | $18.05 | $17.63 | 786 900 |
| Feb 09, 2016 | $18.19 | $18.55 | $17.79 | $17.86 | 898 950 |
| Feb 08, 2016 | $19.28 | $19.28 | $18.09 | $17.94 | 825 000 |
