$43.83 -0.31 (%) The GEO Group Inc - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
3/3/201543.7944.1043.5143.83410,931
3/3/20150.650.650.650.654,000
3/2/201543.0544.1642.9944.14543,168
3/2/20150.700.700.700.70200,600
2/27/201542.5943.3342.5643.15557,344
2/27/20150.700.700.700.7011,300
2/26/201542.3842.6642.1242.59200,417
2/26/20150.740.740.740.74600
2/25/201543.1143.1442.3342.48240,264
2/25/20150.740.740.740.746,500
2/24/201543.0843.3542.8243.18285,028
2/24/20150.700.700.700.703,000
2/23/201542.6443.2442.5943.24369,334
2/23/20150.700.750.700.7568,300
2/20/201542.7042.9142.0142.76410,989
2/20/20150.720.720.720.720
2/19/201544.2644.4142.5142.66449,445
2/19/20150.700.720.700.724,500
2/18/201543.3144.1542.7543.99526,376
2/18/20150.630.630.630.630
2/17/201542.9543.3542.8143.20477,427
2/17/20150.750.750.670.7548,825
2/13/201542.8242.9142.3042.83326,346
2/13/20150.650.670.640.6717,000
2/12/201542.0942.8942.0942.80388,197
2/12/20150.600.640.600.64530,200
2/11/201542.7642.7641.8042.41543,657
2/11/20150.600.600.600.60160,101
2/10/201542.6742.9542.1942.82402,962
2/10/20150.670.670.670.670
2/9/201543.9444.0042.4342.49588,817
2/9/20150.590.590.590.590
2/6/201544.5744.7443.7143.95538,573
2/6/20150.570.570.570.570
2/5/201544.2144.6543.4944.59417,218
2/5/20150.570.570.570.570
2/4/201544.1544.3043.9043.97338,364
2/4/20150.670.670.670.671,000
2/3/201543.6644.3343.5344.31360,029
2/3/20150.900.900.700.7018,331
2/2/201543.5443.5942.5543.39420,008
2/2/20150.550.550.550.550
1/30/201544.1344.1542.9943.52602,766
1/30/20150.640.640.640.642,500
1/29/201543.3144.2043.0444.20626,253
1/29/20150.640.640.630.63297,300
1/28/201543.3243.5343.0543.24674,444
1/28/20150.650.650.640.642,500
1/27/201542.8943.2542.7943.05358,566
1/27/20150.610.620.610.613,000
1/26/201543.0043.1442.6043.12438,696
1/26/20150.560.560.550.557,500
1/23/201542.8642.9842.5342.66364,508
1/23/20150.560.560.560.561,501
1/22/201541.6542.8941.4442.84671,635
1/22/20150.490.540.490.5482,100
1/21/201541.5241.7341.3541.39324,612
1/21/20150.500.500.490.49181,480
1/20/201541.7442.1141.3641.52839,963
1/20/20150.500.500.460.4635,800
1/19/20150.470.470.470.470
1/16/201540.7641.5540.7641.51670,576
1/16/20150.480.480.480.4810,992
1/15/201541.2041.2640.8940.98709,258
1/15/20150.480.480.480.480
1/14/201540.8341.1140.5441.02324,670
1/14/20150.520.520.520.520
1/13/201541.4141.6540.8741.21424,127
1/13/20150.550.550.520.5213,700
1/12/201540.9141.3440.7541.18458,349
1/12/20150.520.520.520.524,500
1/9/201541.3641.3640.5740.94374,422
1/9/20150.520.520.520.521,500
1/8/201541.4141.6140.8641.25522,990
1/8/20150.550.550.550.5512,000
1/7/201540.9241.2540.6541.17356,384
1/7/20150.550.550.550.556,000
1/6/201540.9841.6540.4840.69456,432
1/6/20150.520.520.520.520
1/5/201540.6041.0240.3040.89450,153
1/5/20150.550.550.550.550
1/2/201540.4040.6440.2040.63294,234
1/2/20150.580.580.580.581,000
12/31/201441.0341.3940.2940.36368,502
12/31/20140.580.580.580.586,500
12/30/201441.1041.5740.8840.97432,010
12/30/20140.530.530.530.530
12/29/201440.5541.1240.2240.94278,079
12/29/20140.570.570.570.577,025
12/26/201440.6240.8540.3040.44191,508
12/24/201440.6040.7640.3640.40140,167
12/24/20140.500.500.500.5017,000
12/23/201440.9541.2340.4440.60359,881
12/23/20140.520.520.500.503,000
12/22/201439.5440.7939.5440.76445,356
12/22/20140.540.550.540.5520,000
12/19/201439.8240.2639.1839.581,755,430
12/19/20140.540.590.520.5928,000
12/18/201438.6639.5338.5039.53618,739
12/18/20140.560.560.540.541,500
  • Showing 1-100 of 2,316 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center