PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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
 |
|
|---|---|---|---|---|
| -0.06 | -0.79% | 7.50 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.54 | 7.41 | 7.70 | 7.56 | 7.56 |
GEO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.66 | 8.66 | 6.8526 | 8.02 | 2,874,746 | -1.16 | -13.39% |
| 1 Month | 8.99 | 9.805 | 6.8526 | 8.89 | 2,402,979 | -1.49 | -16.57% |
| 3 Months | 7.54 | 9.805 | 6.84 | 8.20 | 2,225,275 | -0.04 | -0.53% |
| 6 Months | 5.99 | 11.00 | 5.83 | 7.97 | 4,409,376 | 1.51 | 25.21% |
| 1 Year | 9.68 | 11.00 | 4.9601 | 7.67 | 4,442,470 | -2.18 | -22.52% |
| 3 Years | 23.34 | 24.28 | 4.9601 | 9.99 | 2,418,812 | -15.84 | -67.87% |
| 5 Years | 22.2578 | 34.32 | 4.9601 | 12.58 | 1,734,486 | -14.76 | -66.3% |
GEO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 7.56 | 0.00 | 0.0% | 7.54 | 7.70 | 7.41 | 4,806,867 |
| Dec 02 2021 | 7.56 | -0.54 | -6.67% | 7.84 | 7.85 | 6.8526 | 6,116,951 |
| Dec 01 2021 | 8.10 | -0.30 | -3.57% | 8.65 | 8.65 | 8.09 | 1,750,372 |
| Nov 30 2021 | 8.40 | -0.12 | -1.41% | 8.35 | 8.46 | 8.19 | 2,507,311 |
| Nov 29 2021 | 8.52 | 0.14 | 1.67% | 8.54 | 8.63 | 8.31 | 2,142,025 |
| Nov 26 2021 | 8.38 | -0.51 | -5.74% | 8.66 | 8.66 | 8.125 | 1,857,072 |
| Nov 24 2021 | 8.89 | -0.17 | -1.88% | 9.03 | 9.13 | 8.81 | 859,532 |
| Nov 23 2021 | 9.06 | -0.02 | -0.22% | 9.15 | 9.15 | 8.99 | 1,353,959 |
| Nov 22 2021 | 9.08 | 0.24 | 2.71% | 8.92 | 9.19 | 8.82 | 1,466,955 |
| Nov 19 2021 | 8.84 | -0.08 | -0.9% | 8.82 | 8.935 | 8.66 | 2,827,530 |
| Nov 18 2021 | 8.92 | -0.34 | -3.67% | 9.29 | 9.29 | 8.845 | 2,479,953 |
| Nov 17 2021 | 9.26 | -0.27 | -2.83% | 9.46 | 9.49 | 9.25 | 3,351,979 |
| Nov 16 2021 | 9.53 | -0.08 | -0.83% | 9.54 | 9.77 | 9.43 | 1,607,765 |
| Nov 15 2021 | 9.61 | 0.05 | 0.52% | 9.65 | 9.805 | 9.485 | 1,553,801 |
| Nov 12 2021 | 9.56 | 0.18 | 1.92% | 9.37 | 9.595 | 9.32 | 1,968,346 |
| Nov 11 2021 | 9.38 | 0.22 | 2.4% | 9.18 | 9.42 | 9.04 | 1,158,597 |
| Nov 10 2021 | 9.16 | -0.19 | -2.03% | 9.39 | 9.39 | 9.135 | 2,089,637 |
| Nov 09 2021 | 9.35 | -0.09 | -0.95% | 9.44 | 9.51 | 9.21 | 2,553,557 |
| Nov 08 2021 | 9.44 | -0.12 | -1.26% | 9.54 | 9.56 | 9.31 | 2,327,402 |
| Nov 05 2021 | 9.56 | 0.68 | 7.66% | 8.99 | 9.57 | 8.81 | 5,683,849 |
| Nov 04 2021 | 8.88 | -0.25 | -2.74% | 8.90 | 8.99 | 8.38 | 3,401,629 |
