$32.53 +0.28 (%) The GEO Group Inc - New York Stock Exchange, Inc.

May. 4, 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
5/4/201632.0232.8932.0232.53400,194
5/4/20161.061.061.061.065,700
5/3/201631.7532.5631.7032.25408,039
5/3/20161.071.091.061.063,200
5/2/201632.0932.3331.8532.02440,555
5/2/20161.051.071.041.0625,300
4/29/201632.5032.6731.3932.03542,780
4/29/20160.971.040.971.0427,330
4/28/201632.7033.5232.3332.60565,337
4/28/20160.900.970.900.9720,105
4/27/201633.0033.1032.6033.08415,135
4/27/20160.870.870.870.875,500
4/26/201632.4532.9032.2032.81517,135
4/26/20160.890.890.890.890
4/25/201632.3832.4332.1532.34665,411
4/25/20160.930.930.890.893,000
4/22/201632.8132.9032.3032.42564,382
4/22/20160.950.950.940.9438,000
4/21/201633.3333.4532.4232.59622,035
4/21/20160.950.950.950.950
4/20/201633.8933.9933.2133.31469,477
4/20/20160.930.950.930.9527,500
4/19/201634.6834.8533.7333.87400,913
4/19/20160.880.940.880.9427,000
4/18/201633.5534.6733.5034.62538,726
4/18/20160.880.880.880.880
4/15/201633.6033.8833.5633.57318,836
4/15/20160.880.880.880.884,100
4/14/201634.2234.2233.6033.65339,064
4/14/20160.860.870.860.877,500
4/13/201634.2034.3833.8834.16546,834
4/13/20160.890.890.890.890
4/12/201634.2534.5233.9534.12303,706
4/12/20160.890.890.890.890
4/11/201633.5534.4433.3434.14453,575
4/11/20160.890.890.890.890
4/8/201633.4733.8533.0733.18356,477
4/8/20160.890.890.890.890
4/7/201633.2433.4732.7233.19689,140
4/7/20160.870.890.870.892,100
4/6/201633.7333.8233.1633.40631,611
4/6/20160.800.800.800.800
4/5/201633.7934.0033.5533.73446,134
4/5/20160.800.800.800.800
4/4/201634.5134.7134.0134.02278,469
4/4/20160.800.800.800.8047,000
4/1/201634.3734.7333.8034.56513,402
4/1/20160.800.800.800.8022,500
3/31/201634.3335.0534.2534.67784,372
3/31/20160.800.800.800.8017,600
3/30/201634.3034.6534.1034.44539,751
3/30/20160.750.800.750.807,500
3/29/201633.1034.1533.0334.15508,958
3/29/20160.720.720.700.7220,500
3/28/201632.9233.3832.7533.14380,219
3/28/20160.750.750.750.757,000
3/24/201632.0332.8331.7932.81326,646
3/24/20160.780.780.780.781,000
3/23/201632.6932.8932.3232.35364,427
3/23/20160.850.850.800.8048,900
3/22/201632.3332.9232.0632.79409,332
3/22/20160.900.900.900.900
3/21/201633.0233.1632.2732.56411,920
3/21/20160.900.900.900.902,100
3/18/201632.8733.2632.5433.24900,674
3/18/20160.800.800.800.805,000
3/17/201631.1432.9631.1432.64719,539
3/17/20160.780.830.780.8028,500
3/16/201629.8831.1929.7631.12472,523
3/16/20160.770.770.770.773,850
3/15/201630.3430.5229.5730.05417,289
3/15/20160.730.830.730.8311,000
3/14/201630.7931.0030.3730.71463,780
3/14/20160.780.800.780.806,000
3/11/201629.7730.9629.6030.92650,095
3/11/20160.750.770.750.774,000
3/10/201629.6029.7928.9529.39303,228
3/10/20160.760.760.710.718,000
3/9/201628.9229.5228.8229.42349,301
3/9/20160.830.830.830.830
3/8/201629.4829.5728.7528.79437,154
3/8/20160.830.830.780.8312,083
3/7/201629.3529.6129.0529.59722,880
3/7/20160.770.830.770.8324,500
3/4/201630.5630.6729.3429.42695,911
3/4/20160.770.770.770.771,500
3/3/201630.0130.6729.9230.64475,452
3/3/20160.720.720.720.725,000
3/2/201629.2330.0428.9129.97504,126
3/2/20160.720.720.720.720
3/1/201629.2229.3528.9229.24366,594
3/1/20160.720.720.720.720
2/29/201628.6129.3328.4129.04770,477
2/29/20160.720.720.720.720
2/26/201628.5728.9328.3928.61435,927
2/26/20160.720.720.720.725,000
2/25/201628.1128.4527.8828.41322,818
2/25/20160.750.750.750.750
2/24/201627.8728.6027.3227.94361,633
2/24/20160.750.750.750.750
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center