The GEO Group, Inc (GEO) Stock Price

9.67 ▲ +0.12 (+1.26%)
Open: 9.54 Vol: 1.26M Day's range: 9.52 - 9.77 Dec 02, 16:00 EST
IEX Real-Time Price
Loading chart ...
GEO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 9.71▼ 9.71▼ 9.71▼ 9.60▲ 9.25▲
MA10 9.73▼ 9.70▼ 9.66▲ 9.53▲ 9.78▼
MA20 9.73▼ 9.65▲ 9.61▲ 9.16▲ 10.36▼
MA50 9.71▼ 9.63▲ 9.59▲ 9.88▼ 12.25▼
MA100 9.66▲ 9.57▲ 9.41▲ 10.48▼ 15.59▼
MA200 9.61▲ 9.37▲ 9.07▲ 11.58▼ 20.14▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.008▼ 0.005▲ 0.011▲ 0.108▲ 0.007▲
RSI 33.895▼ 51.978▲ 53.564▲ 53.645▲ 42.157▼
STOCH 14.046▼ 73.057     80.421▲ 63.894     29.916    
WILL %R -100.000▼ -41.304     -32.759     -15.302▲ -57.722    
CCI -208.654▼ 26.759     74.023     80.288     -35.995    
Latest Filters Detected On GEO
CDL $GEO Marubozu Candlestick Pattern Detected Set Alert
BREAK $GEO Price Breaks 10 Days Low Set Alert
The GEO Group, Inc News
Thursday, December 03, 2020 03:22 AM
Aperio Group LLC raised its holdings in The GEO Group, Inc. (NYSE:GEO) by 15.5% during the third quarter, Holdings Channel reports. The institutional investor owned 58,600 shares of the real estate ...
Wednesday, December 02, 2020 03:11 AM
Principal Financial Group Inc. decreased its stake in The GEO Group, Inc. (NYSE:GEO) by 6.7% in the third quarter, according to the company in its most recent filing with the Securities & Exchange ...
Monday, November 30, 2020 01:00 PM
Industry, sector and description for Geospace Technologies. Designs and manufactures instruments and equipment used in the acquisition and processing of seismic data as well as in the ...
GEO historical stock data
date open high low close volume
02/12/20 9.54 9.77 9.52 9.67 1,258,448
01/12/20 9.54 9.66 9.47 9.55 2,078,700
30/11/20 9.69 9.83 9.44 9.45 2,344,700
27/11/20 9.72 9.77 9.54 9.71 795,800
25/11/20 9.63 9.74 9.40 9.62 2,054,873
24/11/20 9.48 9.885 9.48 9.63 3,667,103
23/11/20 9.40 9.56 9.29 9.39 2,880,900
20/11/20 9.38 9.49 9.27 9.45 1,403,500
19/11/20 9.37 9.64 9.26 9.45 1,944,429
18/11/20 9.51 9.63 9.385 9.39 2,364,239
Quote Details
52wk Low:8.00
52wk High:18.42
Vol:1.26M
Avg Vol(3m):48.5M
1Y Chng:-41.18%
1M Chng:+6.73%
Add to Watch List