$42.82 +0.16 (%) The GEO Group Inc - NYSE

Jan. 26, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
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
12/17/201438.0938.4437.5138.43518,192
12/17/20140.600.600.590.595,500
12/16/201438.1138.3137.0038.10879,541
12/16/20140.590.610.510.615,000
12/15/201439.3839.5438.2138.24315,240
12/15/20140.630.630.620.621,300
12/12/201439.6639.9139.3039.31319,085
12/12/20140.630.630.630.630
12/11/201439.7440.0639.5939.95336,388
12/11/20140.580.630.580.636,900
12/10/201439.9940.0739.2339.53306,746
12/10/20140.580.580.580.580
12/9/201439.5840.1139.3240.03262,846
12/9/20140.580.580.580.580
12/8/201440.1140.4739.5539.88258,934
12/8/20140.580.580.580.587,500
12/5/201440.1540.4339.6440.09453,952
12/5/20140.620.620.620.620
12/4/201440.4540.6840.1240.34890,909
12/4/20140.620.620.620.621,000
12/3/201440.6740.8440.4040.44324,590
12/3/20140.630.630.630.634,100
12/2/201440.0640.8240.0040.70363,657
12/2/20140.650.650.650.656,000
12/1/201440.1140.5039.7040.10398,755
12/1/20140.650.650.650.652,000
11/28/201440.7940.9240.2740.29227,690
11/28/20140.670.670.650.658,730
11/27/20140.680.680.680.680
11/26/201440.2040.9340.0340.84463,658
11/26/20140.680.680.660.662,327
11/25/201440.0940.1839.7140.05412,258
11/25/20140.700.700.700.70500
11/24/201439.5740.1639.5140.10277,258
11/24/20140.700.700.700.700
11/21/201440.0840.0839.3139.44448,178
11/21/20140.700.700.700.700
11/20/201438.7539.8838.7539.74423,583
11/20/20140.700.700.700.703,800
11/19/201439.0039.2438.6438.75395,506
11/19/20140.640.640.640.641,000
11/18/201439.4139.6339.1839.20302,423
11/18/20140.630.630.630.630
11/17/201439.8339.9739.2039.23343,557
11/17/20140.660.660.640.644,500
11/14/201439.6440.0639.6439.92402,866
11/14/20140.660.660.660.660
11/13/201439.4940.0039.3939.69305,335
11/13/20140.660.660.660.660
11/12/201440.1940.3839.3039.99552,363
11/12/20140.670.700.670.708,500
11/11/201440.9340.9340.0740.17622,825
  • Showing 1-100 of 2,289 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center