The Geo Group Inc $32.78

down 0.00


17/4/2014 06:40 PM  |  NYSE : GEO  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
4/17/201432.5332.8432.4132.78356,444
4/16/201432.3232.7632.2932.54332,475
4/15/201431.9232.1631.5332.10418,102
4/14/201432.3632.3631.6231.75429,822
4/11/201432.1032.3531.9232.181,030,680
4/10/201432.8433.2032.2032.34644,227
4/9/201432.5432.8332.4532.79430,333
4/8/201432.4232.7332.3432.42355,835
4/7/201432.3932.5632.1132.32427,875
4/4/201432.7032.8432.0932.40468,807
4/3/201433.3133.3432.4732.50384,214
4/2/201432.8433.2632.6633.26602,836
4/1/201432.2432.7932.1532.79642,723
3/31/201431.9532.4531.5632.241,140,690
3/28/201431.9732.1831.7231.88499,307
3/27/201432.1532.3631.8932.03625,017
3/26/201431.8232.3731.4932.20697,826
3/25/201431.5031.8231.0431.70619,230
3/24/201431.7731.8631.2031.49428,558
3/21/201431.3231.8931.2631.72584,499
3/20/201431.3331.4030.9431.26365,986
3/19/201431.9632.0431.1031.39375,868
3/18/201431.8532.0331.7131.96269,808
3/17/201431.9332.1931.6731.82286,319
3/14/201432.0232.3431.8831.91226,892
3/13/201432.3732.4631.9532.03373,519
3/12/201432.0232.3931.8632.23311,637
3/11/201432.4032.6231.9632.08393,689
3/10/201432.3532.6332.2732.40410,832
3/7/201432.6732.9732.0632.27339,225
3/6/201433.0833.1632.4432.48314,053
3/5/201432.8733.1732.8633.00402,381
3/4/201432.6732.9232.5132.85730,132
3/3/201432.0732.4731.9732.41369,162
2/28/201432.2732.5132.1732.23847,609
2/27/201432.3032.3031.9332.24446,942
2/26/201433.3033.3032.7132.78516,033
2/25/201432.7433.3632.7233.24721,511
2/24/201432.9032.9932.6032.67713,615
2/21/201432.7033.0332.5632.89514,918
2/20/201432.4432.7632.3432.55532,905
2/19/201432.5432.5632.1132.26536,840
2/18/201431.9132.2231.6732.19717,657
2/14/201431.5732.0531.4531.90623,215
2/13/201431.2331.6831.1231.50452,496
2/12/201431.5231.7831.1631.30751,168
2/11/201431.0831.8631.0831.46934,817
2/10/201432.4832.6930.8530.942,053,540
2/7/201432.6432.8932.4632.64374,783
2/6/201432.3932.7232.2732.47382,318
2/5/201432.4232.5631.9632.36332,518
2/4/201432.5032.7132.1332.44400,519
2/3/201433.4733.4832.3032.43464,753
1/31/201433.1233.5732.9933.48457,993
1/30/201433.1833.6232.9433.49466,199
1/29/201432.9133.1932.6933.01434,250
1/28/201433.2133.6733.0733.24387,216
1/27/201433.5133.7833.0333.03552,455
1/24/201433.9733.9733.3533.51502,525
1/23/201433.6934.1433.5433.63340,542
1/22/201433.7933.8433.6033.69315,699
1/21/201433.7433.8333.4733.631,130,930
1/17/201433.6233.7733.4133.52317,346
1/16/201433.6333.7333.4333.72474,715
1/15/201433.3433.7233.2633.65561,445
1/14/201432.8833.2632.8433.21518,977
1/13/201432.7532.8932.4332.60385,175
1/10/201432.2932.8232.2032.82363,003
1/9/201432.5832.5831.7332.20543,579
1/8/201432.5132.7831.9432.501,009,560
1/7/201432.4332.7332.1632.51401,365
1/6/201432.1032.3231.9532.26378,015
1/3/201432.0032.4431.9632.01326,645
1/2/201432.1132.2531.7031.99490,180
12/31/201332.5932.8132.1632.22328,550
12/30/201332.5532.5932.2932.53255,076
12/27/201332.5032.6132.1632.48277,597
12/26/201332.4832.7432.2332.49265,097
12/24/201332.2432.5232.1632.46223,983
12/23/201332.4932.4932.2432.25538,116
12/20/201332.2832.5332.0132.39989,168
12/19/201332.8232.8432.1532.28310,621
12/18/201332.5332.9332.0132.82365,436
12/17/201332.5732.6632.1332.37303,351
12/16/201332.8632.9932.5032.50387,749
12/13/201332.8633.0632.5132.64370,027
12/12/201332.8632.9532.5832.79340,094
12/11/201333.0333.2532.6932.91534,941
12/10/201333.1933.5632.9933.00401,259
12/9/201333.0433.1432.7533.13445,811
12/6/201333.0333.3432.8432.92347,501
12/5/201332.5332.7932.4032.71502,699
12/4/201332.8633.0032.3032.63483,854
12/3/201332.4633.0732.3733.07851,464
12/2/201332.7532.8232.4032.60636,409
11/29/201332.9833.0932.6332.80222,672
11/27/201332.6732.8232.5532.79628,963
11/26/201332.5532.8632.3332.66728,442
11/25/201332.3732.9132.3732.46546,588
11/22/201333.2833.4132.0532.371,353,630
Trading Center