GEO Group Inc.
34.01
2.34 (7.39%)
At close: Jan 15, 2025, 10:23 AM

GEO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 31.09 31.71 30.51 31.67 1.01 3.29% 2,047,888
Jan 13, 2025 30.56 30.73 29.42 30.66 -0.28 -0.90% 2,636,831
Jan 10, 2025 31.00 31.77 30.25 30.94 -0.13 -0.42% 3,453,600
Jan 8, 2025 28.68 31.13 28.24 31.07 2.38 8.30% 4,063,200
Jan 7, 2025 29.27 29.39 27.80 28.69 -0.39 -1.34% 1,858,533
Jan 6, 2025 29.39 29.40 28.25 29.08 -0.23 -0.78% 2,644,400
Jan 3, 2025 28.30 29.41 27.71 29.31 1.02 3.61% 2,654,146
Jan 2, 2025 27.83 28.93 27.41 28.29 0.31 1.11% 1,994,871
Dec 31, 2024 27.81 28.66 27.65 27.98 0.44 1.60% 2,044,437
Dec 30, 2024 27.49 28.19 27.39 27.54 -0.12 -0.43% 1,515,600
Dec 27, 2024 28.15 28.78 27.57 27.66 -0.63 -2.23% 1,718,769
Dec 26, 2024 28.13 28.43 27.91 28.29 0.17 0.60% 1,676,582
Dec 24, 2024 27.74 28.56 27.41 28.12 0.11 0.39% 726,900
Dec 23, 2024 28.19 28.88 27.15 28.01 0.50 1.82% 1,755,800
Dec 20, 2024 27.40 28.31 27.23 27.51 -0.49 -1.75% 7,128,335
Dec 19, 2024 26.97 28.37 26.22 28.00 1.63 6.18% 3,564,778
Dec 18, 2024 27.80 27.84 25.85 26.37 -1.16 -4.21% 2,739,834
Dec 17, 2024 26.93 28.23 26.61 27.53 -0.20 -0.72% 3,120,690
Dec 16, 2024 27.00 28.11 26.93 27.73 0.32 1.17% 1,548,100
Dec 13, 2024 27.71 27.92 27.06 27.41 -0.36 -1.30% 2,241,804
Dec 12, 2024 27.54 28.56 27.40 27.77 -0.03 -0.11% 1,395,851
Dec 11, 2024 27.91 28.11 27.44 27.80 -0.13 -0.47% 2,271,900
Dec 10, 2024 28.40 29.44 27.91 27.93 -0.21 -0.75% 3,945,413
Dec 9, 2024 28.42 28.93 27.94 28.14 -0.28 -0.99% 2,032,931
Dec 6, 2024 29.17 29.24 28.15 28.42 -0.71 -2.44% 2,081,323
Dec 5, 2024 29.75 29.86 28.56 29.13 -0.07 -0.24% 2,496,104
Dec 4, 2024 26.55 29.28 26.45 29.20 2.25 8.35% 5,546,724
Dec 3, 2024 26.72 27.19 26.56 26.95 -0.17 -0.63% 2,444,213
Dec 2, 2024 28.25 28.51 27.01 27.12 -1.39 -4.88% 3,872,400
Nov 29, 2024 28.71 29.30 28.04 28.51 -0.18 -0.63% 1,434,236
Nov 27, 2024 28.16 29.15 27.83 28.69 0.86 3.09% 2,501,499
Nov 26, 2024 27.88 29.09 27.69 27.83 -0.11 -0.39% 3,633,600
Nov 25, 2024 28.60 28.89 27.94 27.94 -0.74 -2.58% 2,926,900
Nov 22, 2024 29.00 29.57 28.44 28.68 -0.05 -0.17% 2,514,430
Nov 21, 2024 28.07 29.48 27.66 28.73 0.92 3.31% 4,146,900
Nov 20, 2024 28.33 28.60 27.22 27.81 -0.59 -2.08% 2,380,200
Nov 19, 2024 25.56 28.58 25.36 28.40 2.02 7.66% 4,089,909
Nov 18, 2024 26.25 26.98 25.74 26.38 -0.22 -0.83% 2,788,917
Nov 15, 2024 26.17 27.54 25.91 26.60 0.50 1.92% 4,890,841
Nov 14, 2024 26.04 27.00 25.73 26.10 0.63 2.47% 5,385,700
Nov 13, 2024 25.33 26.59 24.91 25.47 0.42 1.68% 5,171,100
Nov 12, 2024 26.01 26.20 24.31 25.05 -1.43 -5.40% 6,177,512
Nov 11, 2024 27.00 27.88 26.18 26.48 1.12 4.42% 9,317,500
Nov 8, 2024 24.96 25.88 24.17 25.36 0.93 3.81% 8,126,900
Nov 7, 2024 20.10 24.58 20.00 24.43 2.93 13.63% 14,703,341
Nov 6, 2024 19.34 21.54 19.06 21.50 6.37 42.10% 20,190,734
Nov 5, 2024 14.52 15.27 14.47 15.13 0.95 6.70% 5,772,433
Nov 4, 2024 14.30 14.30 13.59 14.18 -0.27 -1.87% 5,533,800
Nov 1, 2024 15.30 15.46 14.41 14.45 -0.73 -4.81% 3,457,100
Oct 31, 2024 15.91 15.91 15.11 15.18 -0.73 -4.59% 2,927,039

Create Price Alert on GEO

Your price alert will notify you when the stock price is above 34.01.

Add to Watchlist