ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GEO Geo Group Inc New

10.18
0.25 (2.52%)
Dec 07 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 2.52% 10.18 19:39:58
Open Price Low Price High Price Close Price Prev Close
9.88 9.88 10.22 10.08 9.93
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4510.599.7710.072,037,949-0.27-2.58%
1 Month9.2910.6459.099.862,082,8300.899.58%
3 Months7.2710.6457.258.882,367,1842.9140.03%
6 Months7.8110.6456.948.102,140,2882.3730.35%
1 Year11.6712.426.948.742,206,425-1.49-12.77%
3 Years10.0012.44484.96017.892,974,8760.181.8%
5 Years23.3224.284.96019.272,350,786-13.14-56.35%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2023 10.08 0.15 1.51% 9.88 10.22 9.88 2,110,593
Dec 06 2023 9.93 -0.17 -1.68% 10.13 10.259 9.85 1,817,141
Dec 05 2023 10.10 0.17 1.71% 9.96 10.195 9.81 1,594,541
Dec 04 2023 9.93 -0.32 -3.12% 10.25 10.25 9.77 2,260,887
Dec 01 2023 10.25 0.10 0.99% 10.13 10.39 9.98 1,942,969
Nov 30 2023 10.15 -0.43 -4.06% 10.45 10.59 10.045 2,574,206
Nov 29 2023 10.58 0.18 1.73% 10.44 10.645 10.2713 2,674,992
Nov 28 2023 10.40 0.12 1.17% 10.28 10.53 10.155 3,192,752
Nov 27 2023 10.28 0.39 3.94% 9.83 10.30 9.82 3,224,152
Nov 24 2023 9.89 0.11 1.12% 9.75 9.92 9.7446 920,893
Nov 22 2023 9.78 0.44 4.71% 9.38 9.80 9.38 1,716,976
Nov 21 2023 9.34 -0.29 -3.01% 9.54 9.62 9.34 1,585,210
Nov 20 2023 9.63 0.07 0.73% 9.56 9.69 9.47 1,678,506
Nov 17 2023 9.56 0.04 0.42% 9.58 9.67 9.4401 1,534,565
Nov 16 2023 9.52 0.00 0.0% 9.52 9.62 9.44 1,541,967
Nov 15 2023 9.52 -0.07 -0.73% 9.58 9.76 9.39 2,158,281
Nov 14 2023 9.59 0.29 3.12% 9.48 9.63 9.355 4,184,632
Nov 13 2023 9.30 -0.04 -0.43% 9.30 9.32 9.135 1,256,015
Nov 10 2023 9.34 0.15 1.63% 9.23 9.40 9.09 1,862,995
Nov 09 2023 9.19 -0.08 -0.86% 9.29 9.41 9.155 1,852,083
Nov 08 2023 9.27 -0.17 -1.8% 9.49 9.58 9.18 2,854,169
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com