GEO Quote, Trading Chart, Geo Group Inc REIT

home / stock / geo / geo quote

Stock Information
Company Name: Geo Group Inc REIT
Stock Symbol: GEO
Market: NYSE
Menu
GEO GEO Quote GEO Short GEO News GEO Articles GEO Message Board
Get GEO Alerts

News, Short Squeeze, Breakout and More Instantly...
GEO Quote
Last:$14.36
Change Percent:-5.63%
Open:$14.27
Previous Close:$14.36
High:$14.5
Low:$13.955
Volume:5,559,694
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GEO Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$14.27
Close:$14.36
High:$14.5
Low:$13.955
Volume:5,559,694
Date:2024-06-27
Open:$13.08
Close:$13.51
High:$13.6
Low:$13.07
Volume:1,863,111
Date:2024-06-26
Open:$13.33
Close:$13.26
High:$14.03
Low:$13.181
Volume:3,933,892
Date:2024-06-25
Open:$12.85
Close:$13.33
High:$13.34
Low:$12.77
Volume:1,736,022
Date:2024-06-24
Open:$12.66
Close:$12.84
High:$12.94
Low:$12.55
Volume:1,608,650
Date:2024-06-21
Open:$12.69
Close:$12.56
High:$12.77
Low:$12.51
Volume:4,099,845
Date:2024-06-20
Open:$12.8
Close:$12.67
High:$12.935
Low:$12.64
Volume:1,889,196
Date:2024-06-19
Open:$13.1
Close:$12.85
High:$13.21
Low:$12.8
Volume:1,288,166
Date:2024-06-18
Open:$13.1
Close:$12.85
High:$13.21
Low:$12.8
Volume:1,288,166
Date:2024-06-17
Open:$13.01
Close:$13.1
High:$13.1
Low:$12.735
Volume:1,565,295
Date:2024-06-14
Open:$13.05
Close:$13.05
High:$13.37
Low:$12.995
Volume:1,567,496
Date:2024-06-13
Open:$12.75
Close:$13.11
High:$13.19
Low:$12.73
Volume:1,691,869
Date:2024-06-12
Open:$13.63
Close:$12.8
High:$13.6999
Low:$12.7401
Volume:2,938,874
Date:2024-06-11
Open:$13.4
Close:$13.44
High:$13.48
Low:$12.77
Volume:3,728,657
Date:2024-06-10
Open:$14.2
Close:$13.68
High:$14.2
Low:$13.64
Volume:1,823,361
Date:2024-06-07
Open:$13.92
Close:$13.79
High:$13.92
Low:$13.72
Volume:1,115,134
Date:2024-06-06
Open:$14.03
Close:$13.93
High:$14.36
Low:$13.9
Volume:1,562,493
Date:2024-06-05
Open:$14.98
Close:$14.23
High:$15.055
Low:$14.21
Volume:3,000,539
Date:2024-06-04
Open:$14.99
Close:$15.09
High:$15.4
Low:$14.92
Volume:2,856,157
Date:2024-06-03
Open:$14.63
Close:$14.97
High:$15.36
Low:$14.63
Volume:3,617,243