Geo Group Inc (GEO) Historical Stock Data
28.68 ↓0.05 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEO is up 1.48% a day on average. There have been 16 days where Geo Group Inc closed green and 14 days where GEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.00 | 28.68 | ↓$0.32 (-1.10%) | 28.44 | 29.57 | 2.51M |
| 2024-11-21 | 28.07 | 28.73 | ↑$0.66 (2.35%) | 27.66 | 29.48 | 4.15M |
| 2024-11-20 | 28.33 | 27.81 | ↓$0.52 (-1.84%) | 27.22 | 28.60 | 2.38M |
| 2024-11-19 | 25.56 | 28.40 | ↑$2.84 (11.11%) | 25.36 | 28.58 | 4.09M |
| 2024-11-18 | 26.25 | 26.38 | ↑$0.13 (0.50%) | 25.74 | 26.98 | 2.79M |
| 2024-11-15 | 26.17 | 26.60 | ↑$0.43 (1.64%) | 25.91 | 27.54 | 4.89M |
| 2024-11-14 | 26.04 | 26.10 | ↑$0.06 (0.23%) | 25.73 | 27.00 | 5.38M |
| 2024-11-13 | 25.33 | 25.47 | ↑$0.14 (0.55%) | 24.91 | 26.59 | 5.17M |
| 2024-11-12 | 26.01 | 25.05 | ↓$0.96 (-3.69%) | 24.31 | 26.20 | 6.18M |
| 2024-11-11 | 27.00 | 26.48 | ↓$0.52 (-1.93%) | 26.18 | 27.88 | 9.31M |
| 2024-11-08 | 24.96 | 25.36 | ↑$0.40 (1.60%) | 24.17 | 25.88 | 8.12M |
| 2024-11-07 | 20.10 | 24.43 | ↑$4.33 (21.54%) | 20.00 | 24.58 | 14.70M |
| 2024-11-06 | 19.34 | 21.50 | ↑$2.16 (11.17%) | 19.06 | 21.54 | 20.19M |
| 2024-11-05 | 14.52 | 15.13 | ↑$0.61 (4.20%) | 14.47 | 15.27 | 5.74M |
| 2024-11-04 | 14.30 | 14.18 | ↓$0.12 (-0.84%) | 13.59 | 14.30 | 5.53M |
| 2024-11-01 | 15.30 | 14.45 | ↓$0.85 (-5.56%) | 14.41 | 15.46 | 3.46M |
| 2024-10-31 | 15.91 | 15.18 | ↓$0.73 (-4.59%) | 15.11 | 15.91 | 2.93M |
| 2024-10-30 | 16.20 | 15.91 | ↓$0.29 (-1.79%) | 15.85 | 16.47 | 2.25M |
| 2024-10-29 | 16.32 | 16.28 | ↓$0.04 (-0.25%) | 15.95 | 16.38 | 1.47M |
| 2024-10-28 | 15.60 | 16.24 | ↑$0.64 (4.10%) | 15.59 | 16.37 | 3.66M |
| 2024-10-25 | 15.27 | 15.19 | ↓$0.08 (-0.52%) | 15.17 | 15.50 | 1.60M |
| 2024-10-24 | 15.40 | 15.25 | ↓$0.15 (-0.97%) | 15.25 | 15.52 | 1.10M |
| 2024-10-23 | 15.43 | 15.29 | ↓$0.14 (-0.91%) | 15.09 | 15.90 | 2.21M |
| 2024-10-22 | 15.03 | 15.55 | ↑$0.52 (3.46%) | 15.02 | 15.64 | 1.74M |
| 2024-10-21 | 15.24 | 15.15 | ↓$0.09 (-0.59%) | 15.03 | 15.40 | 1.34M |
| 2024-10-18 | 15.19 | 15.20 | ↑$0.01 (0.07%) | 14.85 | 15.26 | 1.49M |
| 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 |
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