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 |
| Jul 19, 2023 | $7.24 | $7.30 | $7.10 | $7.15 | 2 877 486 |
| Jul 18, 2023 | $7.15 | $7.23 | $7.11 | $7.17 | 2 030 136 |
| Jul 17, 2023 | $7.27 | $7.41 | $7.10 | $7.11 | 1 365 428 |
| Jul 14, 2023 | $7.45 | $7.45 | $7.28 | $7.29 | 915 420 |
| Jul 13, 2023 | $7.38 | $7.53 | $7.35 | $7.43 | 1 493 637 |
| Jul 12, 2023 | $7.29 | $7.44 | $7.25 | $7.33 | 1 817 918 |
| Jul 11, 2023 | $7.07 | $7.22 | $7.06 | $7.21 | 1 565 845 |
| Jul 10, 2023 | $7.19 | $7.26 | $7.03 | $7.06 | 2 442 300 |
| Jul 07, 2023 | $7.05 | $7.25 | $7.06 | $7.18 | 870 034 |
| Jul 06, 2023 | $7.17 | $7.22 | $7.04 | $7.05 | 1 466 564 |
| Jul 05, 2023 | $7.24 | $7.32 | $7.14 | $7.21 | 1 679 885 |
| Jul 03, 2023 | $7.16 | $7.33 | $7.16 | $7.28 | 1 023 018 |
| Jun 30, 2023 | $7.21 | $7.28 | $7.14 | $7.16 | 1 031 451 |
| Jun 29, 2023 | $7.18 | $7.35 | $7.10 | $7.20 | 1 199 661 |
| Jun 28, 2023 | $7.20 | $7.20 | $7.05 | $7.17 | 1 155 979 |
| Jun 27, 2023 | $7.15 | $7.34 | $7.04 | $7.21 | 1 731 998 |
| Jun 26, 2023 | $7.00 | $7.20 | $7.00 | $7.10 | 1 917 097 |
| Jun 23, 2023 | $7.23 | $7.29 | $6.97 | $7.03 | 2 111 875 |
| Jun 22, 2023 | $7.39 | $7.44 | $7.24 | $7.30 | 780 925 |
| Jun 21, 2023 | $7.34 | $7.50 | $7.31 | $7.39 | 1 074 058 |
| Jun 20, 2023 | $7.38 | $7.44 | $7.29 | $7.37 | 1 542 456 |
| Jun 16, 2023 | $7.66 | $7.66 | $7.31 | $7.42 | 5 610 296 |
| Jun 15, 2023 | $7.23 | $7.51 | $7.17 | $7.49 | 2 139 001 |
| Jun 14, 2023 | $7.45 | $7.54 | $7.28 | $7.30 | 1 676 538 |
| Jun 13, 2023 | $7.50 | $7.64 | $7.40 | $7.43 | 1 615 511 |
