Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Geo Group Inc New | GEO | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
9.88 | 9.88 | 10.22 | 10.08 | 9.93 |
GEO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.45 | 10.59 | 9.77 | 10.07 | 2,037,949 | -0.27 | -2.58% |
1 Month | 9.29 | 10.645 | 9.09 | 9.86 | 2,082,830 | 0.89 | 9.58% |
3 Months | 7.27 | 10.645 | 7.25 | 8.88 | 2,367,184 | 2.91 | 40.03% |
6 Months | 7.81 | 10.645 | 6.94 | 8.10 | 2,140,288 | 2.37 | 30.35% |
1 Year | 11.67 | 12.42 | 6.94 | 8.74 | 2,206,425 | -1.49 | -12.77% |
3 Years | 10.00 | 12.4448 | 4.9601 | 7.89 | 2,974,876 | 0.18 | 1.8% |
5 Years | 23.32 | 24.28 | 4.9601 | 9.27 | 2,350,786 | -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 |