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 04, 2016 | $19.36 | $20.11 | $19.36 | $19.59 | 676 500 |
| Feb 03, 2016 | $19.25 | $19.41 | $18.94 | $18.89 | 1 165 800 |
| Feb 02, 2016 | $19.35 | $19.57 | $19.02 | $18.57 | 1 031 250 |
| Feb 01, 2016 | $19.58 | $19.79 | $19.38 | $19.08 | 577 650 |
| Jan 29, 2016 | $18.88 | $19.77 | $18.87 | $19.25 | 1 094 550 |
| Jan 28, 2016 | $18.87 | $18.91 | $18.59 | $18.29 | 399 900 |
| Jan 27, 2016 | $18.87 | $18.96 | $18.52 | $18.27 | 589 050 |
| Jan 26, 2016 | $18.23 | $18.99 | $18.19 | $18.52 | 657 300 |
| Jan 25, 2016 | $18.37 | $18.45 | $17.92 | $17.60 | 516 600 |
| Jan 22, 2016 | $18.19 | $18.56 | $18.08 | $18.03 | 526 500 |
| Jan 21, 2016 | $18.15 | $18.23 | $17.83 | $17.55 | 728 700 |
| Jan 20, 2016 | $18.17 | $18.37 | $17.37 | $17.58 | 797 850 |
| Jan 19, 2016 | $18.31 | $18.55 | $18.01 | $17.99 | 599 400 |
| Jan 15, 2016 | $17.98 | $18.11 | $17.53 | $17.67 | 798 750 |
| Jan 14, 2016 | $18.12 | $18.56 | $17.88 | $17.95 | 824 700 |
| Jan 13, 2016 | $18.38 | $18.61 | $17.99 | $17.63 | 632 250 |
| Jan 12, 2016 | $18.55 | $18.69 | $18.17 | $17.94 | 676 650 |
| Jan 11, 2016 | $18.11 | $18.45 | $18.11 | $17.93 | 668 700 |
| Jan 08, 2016 | $18.79 | $18.82 | $18.03 | $17.66 | 909 600 |
| Jan 07, 2016 | $18.97 | $19.13 | $18.65 | $18.21 | 457 350 |
| Jan 06, 2016 | $19.17 | $19.47 | $19.16 | $18.87 | 499 500 |
| Jan 05, 2016 | $19.17 | $19.45 | $19.00 | $18.87 | 874 050 |
