The GEO Group, Inc (GEO) Stock Price

7.20 ▼ -0.57 (-7.34%)
Open: 7.53 Vol: 6.26M Day's range: 7.20 - 7.60 Feb 26, 16:00 EST
IEX Real-Time Price
Loading chart ...
GEO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 7.25▼ 7.27▼ 7.29▼ 7.41▼ 8.13▼
MA10 7.26▼ 7.31▼ 7.44▼ 7.78▼ 8.48▼
MA20 7.28▼ 7.48▼ 7.48▼ 8.23▼ 8.94▼
MA50 7.31▼ 7.47▼ 7.48▼ 8.59▼ 10.50▼
MA100 7.44▼ 7.57▼ 8.07▼ 9.11▼ 14.04▼
MA200 7.49▼ 8.11▼ 8.32▼ 10.31▼ 18.97▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ -0.031▼ -0.037▼ -0.101▼ -0.078▼
RSI 39.246▼ 36.474▼ 37.574▼ 34.983▼ 34.141▼
STOCH 24.475     20.149     5.842▼ 12.297▼ 39.866    
WILL %R -96.154▼ -96.000▼ -96.622▼ -95.939▼ -85.075▼
CCI -108.943▼ -108.063▼ -96.011     -78.332     -181.172▼
Latest Filters Detected On GEO
BBANDS $GEO Bollinger Bands Expanding Set Alert
The GEO Group, Inc News
Thursday, February 25, 2021 08:19 AM
The GEO Group, Inc. (NYSE:GEO) saw some unusual options trading on Thursday. Investors purchased 23,368 call options on the company. This represents an increase of 240% compared to the average daily ...
Thursday, February 18, 2021 01:00 PM
Primary metrics and data points about Geospace Technologies. Industry, sector and description for Geospace Technologies. Designs and manufactures instruments and equipment used in the acquisition ...
Thursday, February 18, 2021 12:13 AM
The GEO Group, Inc. (NYSE: GEO) (“GEO”) announced today that its subsidiary, GEO Corrections Holdings, Inc. (“GEOCH”), intends, subject to market and other customary conditions ...
GEO historical stock data
date open high low close volume
26/02/21 7.53 7.60 7.20 7.20 6,264,948
25/02/21 7.49 7.94 7.35 7.77 11,407,345
24/02/21 7.43 7.48 7.28 7.32 5,029,360
23/02/21 7.43 7.57 7.12 7.39 5,409,497
22/02/21 7.33 7.49 7.285 7.39 6,355,033
19/02/21 7.43 7.54 7.225 7.30 10,306,166
18/02/21 8.10 8.15 7.31 7.38 19,017,930
17/02/21 8.55 8.78 8.44 8.58 2,230,055
16/02/21 8.94 9.09 7.955 8.60 7,239,001
12/02/21 8.86 9.03 8.82 8.84 1,963,831
Quote Details
52wk Low:6.70
52wk High:17.22
Vol:6.26M
Avg Vol(3m):89.4M
1Y Chng:-47.83%
1M Chng:-19.64%
Add to Watch List