GEO

Geo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 3.55% 6.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.48 6.44 6.845 6.80 6.47
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.256.8456.0656.371,768,5890.457.2%
1 Month6.997.235.9756.571,411,784-0.29-4.15%
3 Months6.667.4855.7456.641,703,7090.040.6%
6 Months7.678.055.2056.582,188,239-0.97-12.65%
1 Year7.299.8055.2057.192,304,786-0.59-8.09%
3 Years21.9922.224.96019.042,709,821-15.29-69.53%
5 Years30.6631.034.960111.021,891,251-23.96-78.15%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 6.80 0.33 5.1% 6.48 6.845 6.44 1,736,048
Jun 23 2022 6.47 0.04 0.62% 6.40 6.50 6.24 1,372,038
Jun 22 2022 6.43 -0.01 -0.16% 6.37 6.49 6.32 959,524
Jun 21 2022 6.44 0.16 2.55% 6.40 6.585 6.285 1,291,680
Jun 17 2022 6.28 0.15 2.45% 6.25 6.38 6.065 3,451,115
Jun 16 2022 6.13 -0.15 -2.39% 6.18 6.18 5.975 1,591,703
Jun 15 2022 6.28 0.08 1.29% 6.25 6.475 6.18 1,163,143
Jun 14 2022 6.20 -0.14 -2.21% 6.36 6.54 6.12 1,067,073
Jun 13 2022 6.34 -0.37 -5.51% 6.53 6.57 6.23 2,701,666
Jun 10 2022 6.71 0.03 0.45% 6.63 6.79 6.52 1,534,490
Jun 09 2022 6.68 -0.01 -0.15% 6.69 6.825 6.64 1,534,793
Jun 08 2022 6.69 -0.26 -3.74% 6.99 6.99 6.59 2,374,834
Jun 07 2022 6.95 0.11 1.61% 6.77 7.00 6.68 751,737
Jun 06 2022 6.84 -0.06 -0.87% 6.92 6.95 6.75 803,664
Jun 03 2022 6.90 -0.18 -2.54% 7.06 7.07 6.86 778,487
Jun 02 2022 7.08 -0.07 -0.98% 7.17 7.20 7.025 1,113,296
Jun 01 2022 7.15 0.04 0.56% 7.17 7.23 6.965 981,995
May 31 2022 7.11 0.03 0.42% 6.95 7.14 6.905 1,167,819
May 30 2022 7.08 0.00 0.0% 7.08 7.08 7.08 0
May 27 2022 7.08 0.09 1.29% 6.99 7.1999 6.98 773,062
May 26 2022 6.99 -0.09 -1.27% 7.09 7.30 6.975 1,129,771
May 25 2022 7.08 0.09 1.29% 7.00 7.125 6.975 847,326
See More Historical Prices ยป
Your Recent History
NYSE
GEO
Geo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 21:15:11