Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geo Group Inc (NY: GEO )

14.97 +0.23 (+1.56%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.74 14.79 14.45 14.74 1,819,263 +0.00(+0.00%)
Nov 29, 2016 14.73 14.99 14.70 14.74 2,739,830 +0.08(+0.51%)
Nov 28, 2016 14.58 14.73 14.54 14.66 1,726,133 +0.09(+0.61%)
Nov 25, 2016 14.43 14.66 14.39 14.58 783,421 +0.17(+1.17%)
Nov 23, 2016 14.41 14.41 14.41 0 +0.19(+1.31%)
Nov 22, 2016 14.19 14.36 14.13 14.22 3,296,792 +0.20(+1.42%)
Nov 21, 2016 13.55 14.04 13.47 14.02 3,650,620 +0.62(+4.66%)
Nov 18, 2016 13.40 13.48 13.26 13.40 3,069,125 +0.11(+0.80%)
Nov 17, 2016 13.60 13.62 13.14 13.29 2,499,459 -0.31(-2.28%)
Nov 16, 2016 13.83 13.98 13.58 13.60 2,121,761 -0.23(-1.63%)
Nov 15, 2016 13.94 14.35 13.80 13.83 3,055,338 +0.03(+0.19%)
Nov 14, 2016 14.07 14.53 13.58 13.80 4,699,107 +0.24(+1.76%)
Nov 11, 2016 13.19 13.64 13.07 13.56 3,580,767 +0.37(+2.79%)
Nov 10, 2016 13.64 13.65 12.81 13.19 7,151,538 +0.36(+2.80%)
Nov 09, 2016 12.91 14.31 12.25 12.83 19,164,920 +2.25(+21.27%)
Nov 08, 2016 10.65 10.81 10.51 10.58 1,603,666 -0.01(-0.08%)
Nov 07, 2016 10.47 10.65 10.23 10.59 2,281,646 +0.14(+1.36%)
Nov 04, 2016 10.32 10.55 10.27 10.45 2,890,347 +0.20(+1.95%)
Nov 03, 2016 10.93 10.93 10.20 10.25 1,583,020 -0.04(-0.43%)
Nov 02, 2016 10.51 10.51 10.28 10.29 1,182,224 -0.13(-1.23%)
Nov 01, 2016 10.66 10.87 10.33 10.42 2,009,345 -0.19(-1.84%)
Oct 31, 2016 10.48 10.67 10.42 10.62 1,950,912 +0.20(+1.96%)
Oct 28, 2016 10.34 10.45 10.18 10.41 2,080,172 +0.11(+1.08%)
Oct 27, 2016 10.42 10.45 10.15 10.30 1,681,065 -0.12(-1.11%)
Oct 26, 2016 10.54 10.66 10.38 10.42 1,479,911 -0.14(-1.31%)
Oct 25, 2016 10.46 10.66 10.43 10.56 1,071,562 +0.09(+0.91%)
Oct 24, 2016 10.47 10.57 10.32 10.46 1,261,178 -0.01(-0.08%)
Oct 21, 2016 10.07 10.57 10.06 10.47 5,054,255 +0.28(+2.79%)
Oct 20, 2016 10.24 10.35 10.02 10.19 2,800,179 -0.06(-0.63%)
Oct 19, 2016 10.43 10.51 10.16 10.25 2,529,420 -0.15(-1.41%)
Oct 18, 2016 10.38 10.68 10.29 10.40 2,409,802 +0.24(+2.33%)
Oct 17, 2016 10.10 10.32 10.10 10.16 1,283,191 +0.09(+0.90%)
Oct 14, 2016 10.26 10.35 10.04 10.07 1,292,056 -0.09(-0.89%)
Oct 13, 2016 10.34 10.35 10.11 10.16 1,590,696 -0.22(-2.08%)
Oct 12, 2016 10.01 10.60 9.927 10.38 3,050,161 +0.51(+5.20%)
Oct 11, 2016 10.05 10.11 9.746 9.863 1,639,832 -0.20(-2.01%)
Oct 10, 2016 9.914 10.11 9.902 10.07 890,333 +0.15(+1.52%)
Oct 07, 2016 10.19 10.26 9.884 9.914 1,881,249 -0.21(-2.09%)
Oct 06, 2016 10.12 10.22 9.989 10.13 1,561,894 -0.04(-0.42%)
Oct 05, 2016 10.29 10.36 10.16 10.17 1,571,005 -0.10(-1.01%)
Oct 04, 2016 10.41 10.44 10.16 10.27 2,875,738 -0.12(-1.12%)
Oct 03, 2016 10.11 10.40 10.07 10.39 2,167,233 +0.13(+1.30%)
Sep 30, 2016 10.28 10.39 10.19 10.26 2,246,285 +0.22(+2.19%)
Sep 29, 2016 10.08 10.21 9.966 10.04 3,141,305 -0.08(-0.81%)
Sep 28, 2016 10.24 10.44 9.983 10.12 4,286,191 -0.09(-0.93%)
Sep 27, 2016 10.44 10.45 10.06 10.21 4,075,451 -0.41(-3.82%)
Sep 26, 2016 10.77 10.90 10.57 10.62 3,071,714 -0.21(-1.95%)
Sep 23, 2016 10.81 10.90 10.64 10.83 2,110,046 -0.05(-0.44%)
Sep 22, 2016 10.53 11.16 10.52 10.88 4,101,065 +0.40(+3.83%)
Sep 21, 2016 10.08 10.51 10.06 10.48 2,815,330 +0.41(+4.11%)
Sep 20, 2016 10.26 10.33 10.05 10.06 3,758,869 -0.20(-1.97%)
Sep 19, 2016 10.00 10.28 9.854 10.26 4,234,799 +0.27(+2.72%)
Sep 16, 2016 9.466 10.73 9.466 9.992 9,994,890 +0.49(+5.13%)
Sep 15, 2016 9.431 9.554 9.358 9.505 2,648,900 +0.03(+0.27%)
Sep 14, 2016 9.453 9.656 9.397 9.479 5,018,905 +0.07(+0.73%)
Sep 13, 2016 9.242 9.444 9.237 9.410 4,020,003 +0.01(+0.09%)
Sep 12, 2016 9.190 9.470 9.173 9.401 3,361,590 +0.15(+1.58%)
Sep 09, 2016 9.302 9.343 9.168 9.255 3,824,216 -0.13(-1.42%)
Sep 08, 2016 9.203 9.453 9.203 9.388 2,794,240 +0.11(+1.21%)
Sep 07, 2016 9.229 9.302 9.117 9.276 3,607,711 +0.10(+1.13%)
Sep 06, 2016 8.992 9.190 8.953 9.173 4,262,275 +0.18(+2.01%)
Sep 02, 2016 8.491 8.992 8.992 8.992 5,158,485 +0.50(+5.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.