GEO

Geo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.668.666.85268.022,874,746-1.16-13.39%
1 Month8.999.8056.85268.892,402,979-1.49-16.57%
3 Months7.549.8056.848.202,225,275-0.04-0.53%
6 Months5.9911.005.837.974,409,3761.5125.21%
1 Year9.6811.004.96017.674,442,470-2.18-22.52%
3 Years23.3424.284.96019.992,418,812-15.84-67.87%
5 Years22.257834.324.960112.581,734,486-14.76-66.3%

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
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:20211204 02:41:21