GEO

Geo Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.30 -4.05% 7.10 19:03:12
Open Price Low Price High Price Close Price Prev Close
7.47 7.01 7.47 7.06 7.40
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.237.776.8457.233,094,417-0.13-1.8%
1 Month7.708.056.8457.522,063,708-0.60-7.79%
3 Months8.909.8056.8457.992,340,121-1.80-20.22%
6 Months6.689.8056.607.872,218,4890.426.29%
1 Year7.2211.004.96017.534,240,395-0.12-1.66%
3 Years22.0024.284.96019.782,497,815-14.90-67.73%
5 Years27.628934.324.960112.281,779,604-20.53-74.3%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 7.06 -0.34 -4.59% 7.47 7.47 7.01 1,292,294
Jan 26 2022 7.40 -0.11 -1.46% 7.52 7.77 7.40 1,747,223
Jan 25 2022 7.51 0.25 3.44% 7.19 7.565 7.15 2,179,630
Jan 24 2022 7.26 0.04 0.55% 7.02 7.30 6.92 3,054,552
Jan 21 2022 7.22 0.19 2.7% 6.95 7.27 6.845 3,983,382
Jan 20 2022 7.03 -0.19 -2.63% 7.23 7.29 6.92 4,507,299
Jan 19 2022 7.22 -0.39 -5.12% 7.65 7.68 7.21 3,257,961
Jan 18 2022 7.61 -0.26 -3.3% 7.81 7.87 7.59 2,063,123
Jan 14 2022 7.87 0.10 1.29% 7.70 7.87 7.695 1,361,833
Jan 13 2022 7.77 0.03 0.39% 7.75 7.835 7.66 1,054,037
Jan 12 2022 7.74 -0.05 -0.64% 7.77 7.82 7.73 1,054,847
Jan 11 2022 7.79 0.07 0.91% 7.78 7.84 7.6091 1,326,729
Jan 10 2022 7.72 -0.31 -3.86% 8.00 8.03 7.60 1,689,311
Jan 07 2022 8.03 0.31 4.02% 7.67 8.04 7.67 2,726,054
Jan 06 2022 7.72 -0.05 -0.64% 7.83 8.005 7.71 1,991,669
Jan 05 2022 7.77 -0.08 -1.02% 7.86 7.9676 7.745 1,335,559
Jan 04 2022 7.85 0.00 0.0% 7.85 7.94 7.76 1,224,859
Jan 03 2022 7.85 0.10 1.29% 7.85 8.05 7.78 1,549,145
Dec 31 2021 7.75 0.03 0.39% 7.72 7.83 7.69 1,393,929
Dec 30 2021 7.72 0.02 0.26% 7.70 7.8801 7.68 1,709,304
Dec 29 2021 7.70 0.01 0.13% 7.67 7.7499 7.61 1,148,201
Dec 28 2021 7.69 -0.06 -0.77% 7.68 7.80 7.64 971,203
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.