Geo Group Inc (GEO) Historical Stock Data
15.15 ↓0.04 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEO is up 0.32% a day on average. There have been 19 days where Geo Group Inc closed green and 11 days where GEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 15.28 | 15.15 | ↓$0.13 (-0.85%) | 14.95 | 15.55 | 2.65M |
| 2024-10-16 | 14.99 | 15.19 | ↑$0.20 (1.33%) | 14.94 | 15.66 | 2.85M |
| 2024-10-15 | 14.85 | 14.99 | ↑$0.14 (0.94%) | 14.62 | 15.16 | 2.40M |
| 2024-10-14 | 14.05 | 14.75 | ↑$0.70 (4.98%) | 14.05 | 14.81 | 2.21M |
| 2024-10-11 | 13.83 | 13.92 | ↑$0.09 (0.65%) | 13.75 | 14.16 | 1.65M |
| 2024-10-10 | 13.52 | 13.86 | ↑$0.34 (2.51%) | 13.36 | 13.94 | 2.71M |
| 2024-10-09 | 13.72 | 13.62 | ↓$0.10 (-0.73%) | 13.54 | 13.85 | 1.71M |
| 2024-10-08 | 13.74 | 13.75 | ↑$0.01 (0.07%) | 13.55 | 14.00 | 1.61M |
| 2024-10-07 | 13.39 | 13.72 | ↑$0.33 (2.46%) | 13.23 | 13.81 | 1.62M |
| 2024-10-04 | 13.50 | 13.41 | ↓$0.09 (-0.67%) | 13.20 | 13.52 | 1.45M |
| 2024-10-03 | 12.95 | 13.32 | ↑$0.37 (2.86%) | 12.86 | 13.43 | 1.89M |
| 2024-10-02 | 12.81 | 13.04 | ↑$0.23 (1.80%) | 12.80 | 13.08 | 1.25M |
| 2024-10-01 | 12.75 | 12.83 | ↑$0.08 (0.63%) | 12.54 | 13.00 | 1.31M |
| 2024-09-30 | 12.64 | 12.85 | ↑$0.21 (1.66%) | 12.62 | 13.36 | 2.77M |
| 2024-09-27 | 12.85 | 12.71 | ↓$0.14 (-1.09%) | 12.58 | 12.94 | 1.52M |
| 2024-09-26 | 12.60 | 12.71 | ↑$0.11 (0.87%) | 12.55 | 12.85 | 1.57M |
| 2024-09-25 | 12.70 | 12.43 | ↓$0.27 (-2.13%) | 12.41 | 12.81 | 1.05M |
| 2024-09-24 | 12.66 | 12.68 | ↑$0.02 (0.16%) | 12.65 | 12.85 | 1.24M |
| 2024-09-23 | 12.48 | 12.62 | ↑$0.14 (1.12%) | 12.39 | 12.69 | 1.75M |
| 2024-09-20 | 12.38 | 12.37 | ↓$0.01 (-0.08%) | 12.29 | 12.67 | 3.40M |
| 2024-09-19 | 13.01 | 12.49 | ↓$0.52 (-4.00%) | 12.41 | 13.01 | 2.25M |
| 2024-09-18 | 12.90 | 12.51 | ↓$0.39 (-3.02%) | 12.50 | 13.00 | 1.55M |
| 2024-09-17 | 13.26 | 12.84 | ↓$0.42 (-3.17%) | 12.80 | 13.28 | 1.69M |
| 2024-09-16 | 13.01 | 13.12 | ↑$0.11 (0.85%) | 12.98 | 13.29 | 1.31M |
| 2024-09-13 | 12.65 | 12.96 | ↑$0.31 (2.45%) | 12.42 | 12.97 | 1.56M |
| 2024-09-12 | 12.61 | 12.61 | ↑$0.00 (0.00%) | 12.53 | 12.83 | 1.34M |
| 2024-09-11 | 12.51 | 12.55 | ↑$0.04 (0.32%) | 11.75 | 12.73 | 5.04M |
| 2024-09-10 | 13.52 | 13.47 | ↓$0.05 (-0.37%) | 13.21 | 13.59 | 2.20M |
| 2024-09-09 | 13.40 | 13.45 | ↑$0.05 (0.37%) | 13.09 | 13.72 | 3.38M |
| 2024-09-06 | 13.17 | 13.13 | ↓$0.04 (-0.30%) | 12.98 | 13.33 | 1.51M |
Create an account or log in to view more rows.
$GEO Time to buy here
$GEO holy fuck
$GEO BOUGHT TODAY!
$GEO we always finish green after a red week. Less go!
$GEO rocket fuel tanks are full. Gonna shoot to the stars
$GEO let’s gooooo
$GEO I'll say it again slowwwllyyyy! Better stocks to short by far
$GEO good support.....
$GEO this stock has me so excited i cant sleep!!
$GEO shaking weak hands that’s all