GEO

Geo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 9.08 05:39:44
Open Price Low Price High Price Close Price Prev Close
9.08
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.989.318.7159.013,453,4400.101.11%
1 Month8.709.318.158.843,036,3360.384.37%
3 Months8.0610.058.008.953,510,7081.0212.66%
6 Months11.3911.958.009.622,555,602-2.31-20.28%
1 Year16.1118.428.0010.932,150,532-7.03-43.64%
3 Years22.2028.068.0014.721,250,635-13.12-59.1%
5 Years18.159434.328.0017.151,081,854-9.08-50.0%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 9.08 -0.16 -1.73% 9.31 9.31 9.01 3,725,519
Jan 15 2021 9.24 0.28 3.12% 8.90 9.24 8.84 3,449,003
Jan 14 2021 8.96 0.21 2.4% 8.86 9.02 8.827 3,217,681
Jan 13 2021 8.75 -0.12 -1.35% 8.98 9.095 8.715 3,421,558
Jan 12 2021 8.87 0.25 2.9% 8.67 8.90 8.60 1,483,659
Jan 11 2021 8.62 -0.06 -0.69% 8.59 8.695 8.48 1,785,496
Jan 08 2021 8.68 -0.23 -2.58% 8.99 9.01 8.585 2,494,131
Jan 07 2021 8.91 0.28 3.24% 8.61 8.95 8.58 2,921,207
Jan 06 2021 8.63 -0.08 -0.92% 8.62 8.68 8.15 9,374,746
Jan 05 2021 8.71 -0.04 -0.46% 8.78 8.896 8.69 3,028,794
Jan 04 2021 8.75 -0.11 -1.24% 8.90 9.105 8.72 3,439,703
Dec 31 2020 8.86 -0.14 -1.56% 8.95 8.99 8.65 3,259,133
Dec 30 2020 9.00 0.07 0.78% 8.94 9.09 8.93 2,268,307
Dec 29 2020 8.93 -0.11 -1.22% 9.07 9.165 8.80 2,612,456
Dec 28 2020 9.04 0.06 0.67% 8.99 9.10 8.87 2,400,156
Dec 24 2020 8.98 0.17 1.93% 8.85 8.99 8.73 1,107,307
Dec 23 2020 8.81 0.23 2.68% 8.70 8.88 8.565 2,169,664
Dec 22 2020 8.58 -0.59 -6.43% 9.23 9.23 8.58 5,773,184
Dec 21 2020 9.17 -0.24 -2.55% 9.33 9.35 9.08 2,861,909
See More Historical Prices »


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.