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

GEO Geo Group Inc New

14.275
0.065 (0.46%)
Last Updated: 11:57:01
Delayed by 15 minutes

GEO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 14.21 -0.31 -2.13% 14.60 14.62 14.12 2,450,484
Mar 26 2024 14.52 -0.05 -0.34% 14.60 14.95 14.51 2,345,513
Mar 25 2024 14.57 -0.05 -0.34% 14.65 14.8088 14.52 2,547,353
Mar 22 2024 14.62 -0.12 -0.81% 14.76 14.812 14.50 2,470,880
Mar 21 2024 14.74 0.68 4.84% 14.15 14.76 14.09 6,022,324
Mar 20 2024 14.06 0.97 7.41% 13.07 14.09 13.01 4,315,580
Mar 19 2024 13.09 0.22 1.71% 12.79 13.28 12.70 4,037,755
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
Feb 16 2024 12.23 0.44 3.73% 11.74 12.48 11.66 6,308,805
Feb 15 2024 11.79 0.68 6.12% 12.12 12.2249 11.10 5,874,271
Feb 14 2024 11.11 -0.17 -1.51% 11.40 11.4799 11.01 4,532,181
Feb 13 2024 11.28 -0.33 -2.84% 11.33 11.6416 11.26 2,253,567
Feb 12 2024 11.61 0.05 0.43% 11.56 11.72 11.455 2,780,860
Feb 09 2024 11.56 -0.46 -3.83% 12.03 12.24 11.40 5,042,344
Feb 08 2024 12.02 0.57 4.98% 11.42 12.19 11.2598 4,677,008
Feb 07 2024 11.45 0.21 1.87% 11.49 11.82 11.39 2,719,199
Feb 06 2024 11.24 -0.21 -1.83% 11.40 11.4797 11.20 1,949,813
Feb 05 2024 11.45 0.11 0.97% 11.47 11.79 11.13 3,449,862
Feb 02 2024 11.34 -0.11 -0.96% 11.40 11.53 11.24 2,131,851
Feb 01 2024 11.45 0.33 2.97% 11.17 11.49 11.04 2,369,173
Jan 31 2024 11.12 -0.48 -4.14% 11.56 11.575 11.0305 2,418,003
Jan 30 2024 11.60 -0.08 -0.68% 11.63 11.82 11.57 1,492,074
Jan 29 2024 11.68 0.25 2.19% 11.43 11.69 11.37 2,666,514
Jan 26 2024 11.43 0.15 1.33% 11.32 11.53 11.28 2,336,622
Jan 25 2024 11.28 -0.54 -4.57% 11.82 11.93 11.18 3,684,068
Jan 24 2024 11.82 0.17 1.46% 11.80 12.285 11.66 3,844,587
Jan 23 2024 11.65 0.17 1.48% 11.68 11.72 11.51 2,409,213
Jan 22 2024 11.48 0.55 5.03% 11.00 11.58 10.97 3,239,584
Jan 19 2024 10.93 0.20 1.86% 10.78 10.935 10.71 2,751,419
Jan 18 2024 10.73 0.27 2.58% 10.52 10.795 10.47 2,071,753
Jan 17 2024 10.46 -0.28 -2.61% 10.64 10.755 10.46 1,840,412
Jan 16 2024 10.74 0.02 0.19% 10.65 10.83 10.64 2,293,123
Jan 12 2024 10.72 -0.26 -2.37% 11.07 11.11 10.69 1,182,644
Jan 11 2024 10.98 0.01 0.09% 10.92 11.00 10.70 1,567,811
Jan 10 2024 10.97 0.18 1.67% 10.76 11.17 10.76 2,471,974
Jan 09 2024 10.79 -0.17 -1.55% 10.92 10.9202 10.62 2,539,225
Jan 08 2024 10.96 0.29 2.72% 10.72 10.988 10.72 2,424,101
Jan 05 2024 10.67 -0.06 -0.56% 10.70 10.895 10.67 1,431,194
Jan 04 2024 10.73 -0.03 -0.28% 10.79 10.85 10.71 1,656,128
Jan 03 2024 10.76 0.00 0.00% 10.60 11.01 10.53 1,420,101
Jan 02 2024 10.76 -0.07 -0.65% 10.77 10.88 10.67 2,657,328
Dec 29 2023 10.83 -0.42 -3.73% 11.13 11.17 10.56 6,002,088

Your Recent History

Delayed Upgrade Clock