Geo Group (GEG) Historical Prices

2 Followers

Time Period

Events

DE:GEG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	26.79	28.33	26.79	28.33	28.33	+13.91%	250	5.87
Nov 09, 2026	24.89	26.65	24.89	26.65	26.65	+7.16%	0	0.00
Nov 06, 2026	22.32	24.87	22.32	24.87	24.87	+10.29%	0	0.00
Nov 05, 2026	24.02	24.02	22.36	22.55	22.55	-8.07%	0	0.00
Nov 04, 2026	23.74	24.65	22.97	24.53	24.53	-1.92%	89	1.94
Nov 03, 2026	24.71	25.01	24.71	25.01	25.01	+0.40%	0	0.00
Nov 02, 2026	25.47	26.20	24.88	24.91	24.91	-2.16%	265	5.71
Oct 30, 2026	25.38	25.46	24.98	25.46	25.46	-0.12%	0	0.00
Oct 29, 2026	24.48	25.73	24.48	25.49	25.49	+3.79%	500	12.98
Oct 28, 2026	25.41	25.41	24.56	24.56	24.56	-2.96%	0	0.00
Oct 27, 2026	24.42	25.33	24.42	25.31	25.31	+2.93%	0	0.00
Oct 26, 2026	24.37	25.14	24.37	24.59	24.59	+0.78%	0	0.00
Oct 23, 2026	23.87	24.50	23.79	24.40	24.40	+2.26%	0	0.00
Oct 22, 2026	24.38	24.38	23.44	23.86	23.86	-2.93%	0	0.00
Oct 21, 2026	24.83	24.92	24.57	24.58	24.58	-1.29%	0	0.00
Oct 20, 2026	24.67	24.90	24.67	24.90	24.90	+1.06%	0	0.00
Oct 19, 2026	25.56	25.56	24.61	24.64	24.64	-3.56%	0	0.00
Oct 16, 2026	26.06	26.07	25.10	25.55	25.55	-2.52%	0	0.00
Oct 15, 2026	27.33	27.33	26.19	26.21	26.21	-4.90%	5	0.07
Oct 14, 2026	28.65	28.67	27.56	27.56	27.56	-3.91%	0	0.00
Oct 13, 2026	28.28	28.68	28.14	28.68	28.68	+0.91%	0	0.00
Oct 12, 2026	27.74	28.76	27.74	28.42	28.42	+2.53%	0	0.00
Oct 09, 2026	27.50	27.87	27.07	27.72	27.72	+0.65%	200	3.03
Oct 08, 2026	27.04	27.54	26.36	27.54	27.54	+0.47%	0	0.00
Oct 07, 2026	26.53	27.41	26.52	27.41	27.41	+4.22%	500	8.60
Oct 06, 2026	28.78	28.78	26.30	26.30	26.30	-8.62%	0	0.00
Oct 05, 2026	27.89	29.11	27.89	28.78	28.78	+3.67%	167	2.52
Oct 02, 2026	27.34	28.19	27.34	27.76	27.76	+1.50%	0	0.00
Oct 01, 2026	26.89	27.77	26.81	27.35	27.35	+1.71%	0	0.00
Sep 30, 2026	27.27	27.27	26.84	26.89	26.89	-1.47%	0	0.00
Sep 29, 2026	26.48	27.29	26.48	27.29	27.29	+3.61%	0	0.00
Sep 28, 2026	27.40	27.46	26.14	26.34	26.34	-3.23%	0	0.00
Sep 25, 2026	28.01	28.01	26.69	27.22	27.22	-2.51%	156	2.15
Sep 24, 2026	26.75	27.92	26.75	27.92	27.92	+3.68%	0	0.00
Sep 23, 2026	25.95	27.18	25.59	26.93	26.93	+3.70%	0	0.00
Sep 22, 2026	26.29	26.61	25.77	25.97	25.97	-0.99%	0	0.00
Sep 21, 2026	27.68	27.68	26.17	26.23	26.23	-4.55%	0	0.00
Sep 18, 2026	27.93	27.93	27.32	27.48	27.48	-1.43%	0	0.00
Sep 17, 2026	27.33	27.88	27.33	27.88	27.88	+2.20%	0	0.00
Sep 16, 2026	27.02	27.54	26.68	27.28	27.28	+0.78%	0	0.00
Sep 15, 2026	26.57	27.09	26.35	27.07	27.07	+1.27%	0	0.00
Sep 14, 2026	27.12	27.12	26.55	26.73	26.73	-1.07%	0	0.00
Sep 11, 2026	27.04	27.27	27.02	27.02	27.02	+0.37%	213	2.74
Sep 10, 2026	27.17	27.17	26.80	26.92	26.92	-0.11%	0	0.00
Sep 09, 2026	27.42	27.42	26.95	26.95	26.95	-1.79%	0	0.00
Sep 08, 2026	27.24	27.46	26.77	27.44	27.44	+0.88%	40	0.52
Sep 07, 2026	27.12	27.24	27.12	27.20	27.20	-0.51%	0	0.00
Sep 04, 2026	26.45	27.34	26.02	27.34	27.34	+2.98%	0	0.00
Sep 03, 2026	26.30	27.08	26.29	26.55	26.55	+0.84%	0	0.00
Sep 02, 2026	26.25	26.45	26.18	26.33	26.33	+0.69%	0	0.00

Geo Group historical prices

Geo Group (GEG) Historical Prices

Become an Expert with TipRanks Premium