ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GEO Geo Group Inc New

12.87
0.00 (0.00%)
Mar 18 2024 - Closed
Delayed by 15 minutes
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 0.00% 12.87 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.87
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0013.2111.7712.633,981,4070.877.25%
1 Month11.9513.2111.5012.252,321,3240.927.70%
3 Months11.2413.2110.4611.612,618,0951.6314.50%
6 Months7.4013.217.330810.392,541,4565.4773.92%
1 Year7.5713.216.949.152,248,2705.3070.01%
3 Years7.9713.214.96018.142,804,8544.9061.48%
5 Years19.1724.284.96019.242,461,898-6.30-32.86%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 12.87 -0.28 -2.13% 13.00 13.04 12.66 2,226,958
Mar 15 2024 13.15 0.67 5.37% 12.62 13.21 12.60 6,999,813
Mar 14 2024 12.48 0.18 1.46% 12.61 12.68 12.335 3,719,718
Mar 13 2024 12.30 0.44 3.71% 11.95 12.59 11.92 3,929,091
Mar 12 2024 11.86 -0.04 -0.34% 12.00 12.05 11.77 3,031,453
Mar 11 2024 11.90 -0.03 -0.25% 11.83 11.9799 11.75 1,161,650
Mar 08 2024 11.93 -0.05 -0.42% 12.00 12.015 11.75 1,164,322
Mar 07 2024 11.98 0.04 0.34% 11.99 12.02 11.845 1,136,919
Mar 06 2024 11.94 0.23 1.96% 11.86 12.015 11.77 1,723,119
Mar 05 2024 11.71 -0.04 -0.34% 11.66 11.86 11.50 1,429,022
Mar 04 2024 11.75 -0.34 -2.81% 12.01 12.12 11.71 1,943,206
Mar 01 2024 12.09 -0.18 -1.47% 12.27 12.40 11.955 1,905,532
Feb 29 2024 12.27 0.14 1.15% 12.27 12.32 12.05 1,519,126
Feb 28 2024 12.13 -0.06 -0.49% 12.11 12.53 12.04 1,923,723
Feb 27 2024 12.19 0.12 0.99% 12.13 12.25 12.035 1,491,192
Feb 26 2024 12.07 0.31 2.64% 11.76 12.20 11.72 2,196,326
Feb 23 2024 11.76 -0.08 -0.68% 11.85 11.89 11.71 1,153,466
Feb 22 2024 11.84 -0.08 -0.67% 11.92 12.05 11.64 2,380,355
Feb 21 2024 11.92 -0.02 -0.17% 11.92 12.06 11.73 2,223,634
Feb 20 2024 11.94 -0.29 -2.37% 11.95 12.10 11.68 3,167,852
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock