Geo Group Inc (GEO) Historical Stock Data
14.65 ↓0.33 (-2.20%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEO is down -0.08% a day on average. There have been 12 days where Geo Group Inc closed green and 18 days where GEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.07 | 14.65 | ↓$0.42 (-2.79%) | 14.61 | 15.14 | 1.49M |
| 2024-05-02 | 14.90 | 14.98 | ↑$0.08 (0.54%) | 14.86 | 15.08 | 1.57M |
| 2024-05-01 | 14.83 | 14.74 | ↓$0.09 (-0.61%) | 14.73 | 15.07 | 1.80M |
| 2024-04-30 | 14.98 | 14.86 | ↓$0.12 (-0.80%) | 14.85 | 15.12 | 1.59M |
| 2024-04-29 | 14.94 | 15.03 | ↑$0.09 (0.60%) | 14.90 | 15.14 | 1.70M |
| 2024-04-26 | 14.81 | 14.87 | ↑$0.06 (0.41%) | 14.77 | 14.97 | 1.28M |
| 2024-04-25 | 14.72 | 14.79 | ↑$0.07 (0.48%) | 14.57 | 14.84 | 2.29M |
| 2024-04-24 | 15.19 | 15.07 | ↓$0.12 (-0.79%) | 14.94 | 15.19 | 1.41M |
| 2024-04-23 | 14.80 | 14.99 | ↑$0.19 (1.28%) | 14.80 | 15.25 | 2.43M |
| 2024-04-22 | 14.69 | 14.86 | ↑$0.17 (1.16%) | 14.63 | 14.98 | 2.83M |
| 2024-04-19 | 14.70 | 14.57 | ↓$0.13 (-0.88%) | 14.44 | 15.07 | 2.63M |
| 2024-04-18 | 14.99 | 14.77 | ↓$0.22 (-1.47%) | 14.65 | 15.18 | 2.60M |
| 2024-04-17 | 15.30 | 14.99 | ↓$0.31 (-2.03%) | 14.98 | 15.42 | 3.29M |
| 2024-04-16 | 15.12 | 15.18 | ↑$0.06 (0.40%) | 15.10 | 15.45 | 1.97M |
| 2024-04-15 | 15.37 | 15.20 | ↓$0.17 (-1.11%) | 15.12 | 15.48 | 2.49M |
| 2024-04-12 | 15.58 | 15.37 | ↓$0.21 (-1.35%) | 15.33 | 15.78 | 1.49M |
| 2024-04-11 | 15.72 | 15.68 | ↓$0.04 (-0.25%) | 15.47 | 15.99 | 1.70M |
| 2024-04-10 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.34 | 16.01 | 2.70M |
| 2024-04-09 | 16.00 | 15.92 | ↓$0.08 (-0.50%) | 15.84 | 16.31 | 3.33M |
| 2024-04-08 | 15.25 | 15.93 | ↑$0.68 (4.46%) | 15.07 | 15.95 | 3.14M |
| 2024-04-05 | 14.33 | 15.14 | ↑$0.81 (5.65%) | 14.11 | 15.43 | 5.30M |
| 2024-04-04 | 14.12 | 14.05 | ↓$0.07 (-0.50%) | 13.92 | 14.42 | 1.72M |
| 2024-04-03 | 13.82 | 14.06 | ↑$0.24 (1.74%) | 13.78 | 14.16 | 1.86M |
| 2024-04-02 | 14.11 | 13.91 | ↓$0.20 (-1.42%) | 13.65 | 14.13 | 2.70M |
| 2024-04-01 | 14.17 | 14.26 | ↑$0.09 (0.64%) | 13.90 | 14.48 | 3.97M |
| 2024-03-28 | 14.20 | 14.12 | ↓$0.08 (-0.56%) | 13.96 | 14.35 | 2.48M |
| 2024-03-27 | 14.60 | 14.21 | ↓$0.39 (-2.67%) | 14.12 | 14.62 | 2.45M |
| 2024-03-26 | 14.60 | 14.52 | ↓$0.08 (-0.55%) | 14.50 | 14.95 | 2.35M |
| 2024-03-25 | 14.65 | 14.57 | ↓$0.08 (-0.55%) | 14.52 | 14.81 | 2.55M |
| 2024-03-22 | 14.76 | 14.62 | ↓$0.14 (-0.95%) | 14.50 | 14.81 | 2.47M |
Create an account or log in to view more rows.
$GEO we always finish green after a red week. Less go!
$GEO rocket fuel tanks are full. Gonna shoot to the stars
$GEO let’s gooooo
$GEO I'll say it again slowwwllyyyy! Better stocks to short by far
$GEO good support.....
$GEO this stock has me so excited i cant sleep!!
$GEO shaking weak hands that’s all
$GEO rubbish
$GEO I love this stonk!
$GEO what calls are you guys jacked to the tits on?