Geo Group, Inc. (GEO) Historical Prices & Data

Geo Group, Inc.
GEO
(NYSE)
Closed
28.72
+0.91 (+3.25%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
Pre Market:29.12+0.41 (+1.41%)
Open
28.07
High
29.47
Low
27.69

Geo Group, Inc. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	29.48	27.66	28.07	28.73	2.35%
Nov 20, 2024	28.60	27.22	28.33	27.81	-1.84%
Nov 19, 2024	28.58	25.36	25.56	28.40	11.11%
Nov 18, 2024	26.98	25.74	26.25	26.38	0.50%
Nov 15, 2024	27.54	25.91	26.17	26.60	1.64%
Nov 14, 2024	27.00	25.73	26.04	26.10	0.23%
Nov 13, 2024	26.59	24.91	25.33	25.47	0.55%
Nov 12, 2024	26.20	24.31	26.01	25.05	-3.69%
Nov 11, 2024	27.88	26.18	27.00	26.48	-1.93%
Nov 8, 2024	25.88	24.17	24.96	25.36	1.60%
Nov 7, 2024	24.58	20.00	20.10	24.43	21.54%
Nov 6, 2024	21.54	19.06	19.34	21.50	11.17%
Nov 5, 2024	15.27	14.47	14.52	15.13	4.20%
Nov 4, 2024	14.30	13.59	14.30	14.18	-0.84%
Nov 1, 2024	15.46	14.40	15.30	14.45	-5.56%
Oct 31, 2024	15.91	15.11	15.91	15.18	-4.59%
Oct 30, 2024	16.47	15.85	16.20	15.91	-1.79%
Oct 29, 2024	16.38	15.95	16.32	16.28	-0.25%
Oct 28, 2024	16.37	15.59	15.60	16.24	4.10%
Oct 25, 2024	15.50	15.17	15.27	15.19	-0.52%
Oct 24, 2024	15.52	15.25	15.40	15.25	-0.97%
Oct 23, 2024	15.90	15.09	15.43	15.29	-0.91%
Oct 22, 2024	15.64	15.02	15.03	15.55	3.46%

Highest:29.48

Lowest:13.59

Average:20.91

Difference:13.70

% Change:91.15%

Data Vendor: Xignite Logo

Stocks