$34.72 +0.26 (%) The GEO Group Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
7/22/201634.4934.7634.4034.72310,315
7/22/20161.761.761.761.760
7/21/201634.6534.7034.2334.46450,330
7/21/20161.761.761.761.767,100
7/20/201634.5334.8934.3134.65443,293
7/20/20161.731.761.701.7619,800
7/19/201635.0135.0134.3034.54396,535
7/19/20161.741.751.701.743,200
7/18/201634.8235.1434.6535.08302,809
7/18/20161.671.741.671.739,700
7/15/201634.6634.8234.4034.73259,672
7/15/20161.801.801.671.7233,100
7/14/201635.0235.1334.5434.59417,376
7/14/20161.801.801.751.7512,416
7/13/201634.6035.0034.4334.99429,778
7/13/20161.651.801.601.8057,700
7/12/201634.2334.7534.2234.56404,973
7/12/20161.701.801.681.7045,849
7/11/201633.9034.5033.7234.24543,968
7/11/20161.801.801.671.7022,900
7/8/201633.7034.1133.4433.73448,038
7/8/20161.861.881.851.856,430
7/7/201634.3234.4133.5733.62376,343
7/7/20161.861.861.861.8626,100
7/6/201633.9534.5633.6334.50551,519
7/6/20161.821.861.821.8630,815
7/5/201633.8434.0633.6234.03477,317
7/5/20161.781.841.781.7919,095
7/4/20161.741.781.671.788,600
7/1/201634.0234.2133.7033.87603,364
6/30/201633.8234.1933.4134.18986,504
6/30/20161.701.741.701.7453,839
6/29/201633.3833.8233.2133.80753,097
6/29/20161.701.701.671.671,800
6/28/201633.5133.6432.9733.16489,681
6/28/20161.641.701.591.7017,100
6/27/201633.2033.4932.7633.21408,553
6/27/20161.701.701.651.659,497
6/24/201633.0533.8832.7933.551,022,387
6/24/20161.551.751.551.7023,000
6/23/201633.6733.8933.5833.87307,444
6/23/20161.521.551.521.5322,900
6/22/201633.2933.6233.2533.36328,821
6/22/20161.521.521.491.5212,050
6/21/201633.2433.5033.1433.35253,010
6/21/20161.501.521.501.506,100
6/20/201633.0833.4332.9233.28276,078
6/20/20161.461.501.451.5013,800
6/17/201632.7833.0432.4532.84932,235
6/17/20161.451.481.451.465,435
6/16/201632.6032.8832.2232.74379,053
6/16/20161.451.451.451.451,171
6/15/201632.7333.1232.6332.79330,373
6/15/20161.441.451.441.455,400
6/14/201633.0033.1832.5132.77396,418
6/14/20161.411.441.411.411,637
6/13/201633.5933.7033.0433.11292,231
6/13/20161.411.411.411.41250
6/10/201633.7533.9533.4333.61227,122
6/10/20161.401.401.361.363,700
6/9/201633.6834.0033.6433.93233,926
6/9/20161.501.501.431.436,570
6/8/201633.6933.9833.6133.80207,986
6/8/20161.601.621.451.5183,896
6/7/201633.6633.9733.5433.66386,610
6/7/20161.351.501.351.4111,349
6/6/201633.6134.1033.5233.66252,260
6/6/20161.311.311.311.310
6/3/201633.7233.9633.5933.63360,458
6/3/20161.311.311.311.3110,000
6/2/201633.1633.6033.1633.42447,621
6/2/20161.301.301.301.3030,000
6/1/201633.1733.5432.9633.29309,113
6/1/20161.301.301.301.304,800
5/31/201633.3333.4732.9633.26902,818
5/31/20161.261.261.251.251,500
5/30/20161.251.301.251.30400
5/27/201633.2133.4833.0933.27333,175
5/27/20161.291.301.291.301,500
5/26/201632.4233.3232.4033.18486,511
5/26/20161.301.311.291.3038,759
5/25/201632.4832.6432.1232.41235,385
5/25/20161.261.291.261.2910,800
5/24/201631.8832.5431.8232.50387,599
5/24/20161.321.341.291.299,600
5/23/201631.6532.0331.4931.67312,261
5/20/201631.4532.0431.3531.58402,513
5/20/20161.311.321.311.32825
5/19/201630.8831.3830.7431.22314,213
5/19/20161.311.311.301.315,250
5/18/201631.4131.7130.9331.16324,645
5/18/20161.271.311.261.264,200
5/17/201632.3932.5031.1531.37609,100
5/17/20161.311.311.301.3143,600
5/16/201632.5632.7532.2532.51470,759
5/16/20161.301.311.281.3048,900
5/13/201632.7532.8832.3532.60587,297
5/13/20161.301.301.221.3024,330
5/12/201632.8332.9232.1432.72480,513
5/12/20161.291.311.251.3014,930
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center