GEO

Geo Historical Data

Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.59% 11.82 16:04:04
Open Price Low Price High Price Close Price Prev Close
11.78 11.34 11.93 11.82 11.89
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2211.9310.2211.343,483,4531.6015.66%
1 Month8.3911.937.909.723,122,7563.4340.88%
3 Months8.0511.937.30018.912,141,5833.7746.83%
6 Months6.9511.935.9758.102,131,4004.8770.07%
1 Year8.3511.935.2057.392,260,4963.4741.56%
3 Years13.9218.424.96018.532,890,191-2.10-15.09%
5 Years26.7228.064.960110.312,029,971-14.90-55.76%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 11.89 1.66 16.23% 10.78 11.92 10.78 8,865,912
Nov 28 2022 10.23 -0.29 -2.76% 10.48 10.64 10.22 2,263,975
Nov 25 2022 10.52 0.04 0.38% 10.48 10.685 10.42 1,057,279
Nov 23 2022 10.48 0.33 3.25% 10.22 10.55 10.22 1,746,647
Nov 22 2022 10.15 0.02 0.19% 10.51 10.78 9.96 3,382,543
Nov 22 2022 10.1304 -0.31 -2.97% 10.51 10.78 9.96 2,660,525
Nov 21 2022 10.44 0.64 6.53% 9.83 10.53 9.80 4,929,829
Nov 18 2022 9.80 0.12 1.24% 9.74 9.955 9.71 2,179,589
Nov 17 2022 9.68 0.33 3.53% 9.20 9.68 9.08 2,093,644
Nov 16 2022 9.35 0.13 1.41% 9.34 9.73 9.22 3,292,246
Nov 15 2022 9.22 0.42 4.77% 9.22 9.41 9.005 2,605,283
Nov 14 2022 8.80 0.24 2.8% 8.49 9.27 8.27 5,546,976
Nov 11 2022 8.56 0.04 0.47% 8.55 8.70 8.30 2,290,672
Nov 10 2022 8.52 0.07 0.83% 8.62 8.70 8.47 2,641,430
Nov 09 2022 8.45 -0.63 -6.94% 8.58 8.58 7.90 4,154,662
Nov 08 2022 9.08 -0.40 -4.22% 9.50 9.51 9.03 2,463,292
Nov 07 2022 9.48 0.58 6.52% 8.95 9.54 8.90 3,794,048
Nov 04 2022 8.90 0.41 4.83% 8.51 8.92 8.4321 2,613,439
Nov 03 2022 8.49 0.19 2.29% 8.21 8.55 8.10 2,015,800
Nov 02 2022 8.30 -0.12 -1.43% 8.39 8.51 8.265 1,395,090
Nov 01 2022 8.42 -0.04 -0.47% 8.51 8.58 8.285 1,716,850
Oct 31 2022 8.46 -0.03 -0.35% 8.53 8.58 8.30 1,650,082
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 21:27:00