$38.03 +0.01 (%) The GEO Group Inc - NYSE

Oct. 24, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
10/23/201438.0038.0737.8438.02383,434
10/23/20140.670.710.670.716,750
10/22/201437.9138.0237.6337.69273,163
10/22/20140.620.620.620.620
10/21/201438.3538.3637.7637.86471,799
10/21/20140.620.620.620.620
10/20/201436.9037.6036.9037.56404,629
10/20/20140.620.620.620.622,500
10/17/201436.7237.0536.5336.90652,155
10/17/20140.620.620.620.620
10/16/201436.1836.6436.0236.40484,995
10/16/20140.620.620.620.620
10/15/201436.6936.8736.0136.48614,633
10/15/20140.620.620.600.609,500
10/14/201436.9037.1136.7536.84584,073
10/14/20140.650.650.650.651,500
10/13/201436.7737.3536.7136.81534,800
10/10/201436.4737.1336.4336.75726,961
10/10/20140.640.640.640.640
10/9/201437.3937.5836.6036.62560,455
10/9/20140.640.640.640.640
10/8/201436.5037.3836.4037.37432,014
10/8/20140.670.670.620.6540,050
10/7/201437.0137.0336.5436.54392,812
10/7/20140.680.680.660.67200,000
10/6/201437.0537.3637.0437.05310,707
10/6/20140.720.720.700.701,500
10/3/201437.1437.1436.8537.061,407,513
10/3/20140.730.780.720.7811,000
10/2/201437.5937.8436.8436.90502,097
10/2/20140.700.770.700.7732,825
10/1/201438.2738.3037.4337.61529,814
10/1/20140.680.680.650.655,500
9/30/201437.9638.4137.9038.22988,923
9/30/20140.680.680.680.68320
9/29/201437.2337.9637.0137.93615,527
9/29/20140.680.680.680.680
9/26/201436.6937.4536.6237.43512,686
9/26/20140.680.680.680.680
9/25/201436.8836.9336.5036.70453,770
9/25/20140.680.680.680.68200
9/24/201436.8137.2036.7637.01535,658
9/24/20140.740.740.740.742,000
9/23/201436.8837.1036.7636.82831,353
9/23/20140.730.730.720.7215,500
9/22/201436.8637.2136.7636.93578,438
9/22/20140.680.680.650.65863,800
9/19/201436.8637.1836.6537.041,458,891
9/19/20140.750.750.750.753,800
9/18/201437.1837.3436.4436.75614,816
9/18/20140.680.750.680.7519,000
9/17/201436.8437.2036.8137.15413,445
9/17/20140.660.660.660.660
9/16/201436.0437.0035.9736.73502,013
9/16/20140.660.660.660.660
9/15/201436.3436.4035.6435.98455,091
9/15/20140.670.670.650.651,527,000
9/12/201437.1337.1336.1936.32534,491
9/12/20140.680.680.680.682,500
9/11/201437.4937.6637.1437.14476,701
9/11/20140.660.660.660.66500
9/10/201437.5037.8637.3837.53636,977
9/10/20140.680.680.680.68500
9/9/201437.7037.7637.3837.53333,948
9/9/20140.730.730.700.7034,000
9/8/201437.6637.9837.5637.66446,003
9/8/20140.750.750.680.6837,950
9/5/201437.8738.2037.6837.81483,320
9/5/20140.860.860.750.751,347,792
9/4/201437.9738.4137.8237.90698,814
9/4/20140.870.870.870.870
9/3/201437.5738.0637.5737.92640,107
9/3/20140.880.880.880.880
9/2/201437.4737.6337.3037.62524,362
9/2/20140.900.900.900.901,000
8/29/201437.4337.5037.2337.42449,158
8/29/20140.840.910.840.9110,100
8/28/201437.4737.5437.1837.42238,921
8/28/20140.840.840.840.840
8/27/201437.5037.6537.3037.52535,290
8/27/20140.900.920.900.927,000
8/26/201437.4537.5637.3837.47266,247
8/26/20140.820.820.820.820
8/25/201437.4437.4437.1337.40200,469
8/25/20140.820.820.820.820
8/22/201437.5737.5737.2437.38210,715
8/22/20140.870.910.840.918,500
8/21/201437.5737.6937.3737.59269,039
8/21/20140.870.870.870.870
8/20/201437.4937.6137.3037.55459,019
8/20/20140.870.920.870.922,000
8/19/201437.6437.7037.4537.50390,362
8/19/20140.900.920.860.926,800
8/18/201437.9337.9337.4337.55514,807
8/18/20140.910.910.910.910
8/15/201437.5737.8037.3937.67460,450
8/15/20140.840.920.820.9224,000
8/14/201437.2437.5137.1237.41385,811
8/14/20140.870.900.870.904,200
8/13/201437.6938.0037.4637.84641,634
  • Showing 1-100 of 2,226 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center