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 )

14.87 +0.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 7.630 7.820 7.515 7.700 1,696,926 +0.04(+0.52%)
Sep 29, 2022 7.700 7.820 7.575 7.660 1,245,729 -0.16(-2.05%)
Sep 28, 2022 7.500 7.880 7.370 7.820 2,528,685 +0.44(+5.96%)
Sep 27, 2022 7.520 7.740 7.325 7.380 1,633,203 -0.02(-0.27%)
Sep 26, 2022 7.510 7.601 7.300 7.400 2,313,191 -0.21(-2.76%)
Sep 23, 2022 7.600 7.650 7.400 7.610 2,005,927 -0.12(-1.55%)
Sep 22, 2022 7.960 8.050 7.730 7.730 1,483,640 -0.27(-3.37%)
Sep 21, 2022 7.780 8.220 7.750 8.000 1,896,845 +0.27(+3.49%)
Sep 20, 2022 8.100 8.130 7.670 7.730 3,822,381 -0.45(-5.50%)
Sep 19, 2022 8.090 8.210 8.020 8.180 900,450 +0.00(+0.00%)
Sep 16, 2022 8.000 8.240 7.960 8.180 2,263,399 +0.07(+0.86%)
Sep 15, 2022 8.200 8.380 8.060 8.110 1,465,023 -0.10(-1.22%)
Sep 14, 2022 8.160 8.270 8.050 8.210 1,206,680 +0.09(+1.11%)
Sep 13, 2022 8.320 8.490 8.090 8.120 1,788,734 -0.43(-5.03%)
Sep 12, 2022 8.480 8.605 8.390 8.550 1,220,628 +0.12(+1.42%)
Sep 09, 2022 8.330 8.520 8.240 8.430 1,666,070 +0.14(+1.69%)
Sep 08, 2022 8.400 8.400 8.164 8.290 1,420,790 -0.18(-2.13%)
Sep 07, 2022 8.050 8.620 8.000 8.470 2,997,185 +0.35(+4.31%)
Sep 06, 2022 8.290 8.346 8.030 8.120 1,714,543 -0.15(-1.81%)
Sep 02, 2022 8.900 8.900 8.200 8.270 2,580,629 -0.22(-2.59%)
Sep 01, 2022 8.110 8.520 7.920 8.490 2,638,154 +0.31(+3.79%)
Aug 31, 2022 8.300 8.400 8.160 8.180 2,551,435 +0.03(+0.37%)
Aug 30, 2022 8.910 8.950 8.073 8.150 2,891,651 -0.59(-6.75%)
Aug 29, 2022 8.270 8.930 8.230 8.740 4,080,892 +0.60(+7.37%)
Aug 26, 2022 8.130 8.295 8.050 8.140 2,316,713 +0.07(+0.87%)
Aug 25, 2022 7.710 8.170 7.670 8.070 2,580,352 +0.43(+5.63%)
Aug 24, 2022 7.730 7.930 7.625 7.640 4,709,862 -0.04(-0.52%)
Aug 23, 2022 7.590 7.810 7.530 7.680 2,607,533 +0.08(+1.05%)
Aug 22, 2022 7.620 7.680 7.320 7.600 4,874,180 -0.20(-2.56%)
Aug 19, 2022 7.880 7.920 7.520 7.800 3,934,969 -0.20(-2.50%)
Aug 18, 2022 8.390 8.420 7.885 8.000 6,575,521 -0.32(-3.85%)
Aug 17, 2022 8.140 8.415 7.970 8.320 8,290,680 +0.43(+5.45%)
Aug 16, 2022 8.320 8.370 7.550 7.890 16,022,892 +0.29(+3.82%)
Aug 15, 2022 6.810 7.950 6.730 7.600 12,468,202 +0.73(+10.63%)
Aug 12, 2022 6.820 6.946 6.750 6.870 692,996 +0.13(+1.93%)
Aug 11, 2022 6.710 6.850 6.690 6.740 759,495 +0.11(+1.66%)
Aug 10, 2022 6.730 6.820 6.630 6.630 1,121,270 -0.02(-0.30%)
Aug 09, 2022 6.820 6.825 6.600 6.650 985,358 -0.18(-2.64%)
Aug 08, 2022 6.850 6.990 6.780 6.830 2,715,694 -0.02(-0.29%)
Aug 05, 2022 6.890 6.940 6.810 6.850 1,069,187 -0.11(-1.58%)
Aug 04, 2022 7.120 7.195 6.890 6.960 1,123,859 -0.13(-1.83%)
Aug 03, 2022 7.330 7.551 7.090 7.090 1,605,317 -0.21(-2.88%)
Aug 02, 2022 6.980 7.470 6.910 7.300 2,843,145 +0.76(+11.62%)
Aug 01, 2022 6.510 6.780 6.510 6.540 1,530,957 -0.02(-0.30%)
Jul 29, 2022 6.820 6.840 6.520 6.560 2,673,061 -0.29(-4.23%)
Jul 28, 2022 6.940 7.000 6.770 6.850 680,679 -0.05(-0.72%)
Jul 27, 2022 6.710 6.935 6.680 6.900 847,421 +0.17(+2.53%)
Jul 26, 2022 6.700 6.785 6.640 6.730 772,052 +0.05(+0.75%)
Jul 25, 2022 6.680 6.760 6.580 6.680 1,445,629 +0.09(+1.37%)
Jul 22, 2022 6.740 6.810 6.550 6.590 884,631 -0.13(-1.93%)
Jul 21, 2022 6.820 6.870 6.535 6.720 1,006,891 -0.23(-3.31%)
Jul 20, 2022 6.830 6.985 6.790 6.950 907,859 +0.06(+0.87%)
Jul 19, 2022 6.400 7.220 6.400 6.890 1,850,979 +0.54(+8.50%)
Jul 18, 2022 6.460 6.530 6.312 6.350 505,938 -0.10(-1.55%)
Jul 15, 2022 6.400 6.539 6.270 6.450 726,794 +0.20(+3.20%)
Jul 14, 2022 6.250 6.360 6.190 6.250 844,385 -0.20(-3.10%)
Jul 13, 2022 6.260 6.450 6.080 6.450 986,870 +0.05(+0.78%)
Jul 12, 2022 6.350 6.485 6.310 6.400 1,051,877 +0.04(+0.63%)
Jul 11, 2022 6.370 6.455 6.325 6.360 542,550 -0.05(-0.78%)
Jul 08, 2022 6.300 6.450 6.229 6.410 622,627 +0.11(+1.75%)
Jul 07, 2022 6.380 6.460 6.244 6.300 795,190 -0.04(-0.63%)
Jul 06, 2022 6.530 6.650 6.280 6.340 773,933 -0.21(-3.21%)
Jul 05, 2022 6.550 6.594 6.345 6.550 1,122,828 -0.17(-2.53%)
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.