$36.82 -0.11 (%) The GEO Group Inc - NYSE

Sep. 23, 2014 | 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
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
8/13/20140.850.900.850.9014,500
8/12/201438.0838.1037.6637.74577,581
8/12/20140.830.830.830.830
8/11/201437.6838.0537.4638.00529,193
8/11/20140.830.830.830.830
8/8/201437.3737.6537.2137.62673,009
8/8/20140.850.850.850.850
8/7/201436.7137.3036.6537.28730,394
8/7/20140.850.850.850.850
8/6/201435.0836.6035.0236.541,051,351
8/6/20140.850.850.850.850
8/5/201434.6134.9534.5134.76400,232
8/5/20140.860.860.860.860
8/4/201434.5834.7334.2934.72323,055
8/1/201434.3634.6334.2034.54332,284
8/1/20140.910.910.910.910
7/31/201434.4934.6734.3734.41369,337
7/31/20140.900.910.900.9131,400
7/30/201435.1235.1634.5134.75548,869
7/30/20140.910.910.910.910
7/29/201434.9135.2234.8935.07328,813
7/29/20140.900.920.900.9212,400
7/28/201434.9734.9734.6934.85447,959
7/28/20140.910.910.910.910
7/25/201435.1235.3534.7134.90665,695
7/25/20140.880.920.880.922,000
7/24/201435.5635.5835.1635.34491,068
7/24/20140.890.890.890.890
7/23/201435.4035.6535.2635.52390,819
7/23/20140.910.920.830.9211,570
7/22/201435.4035.6335.2835.31479,502
7/22/20140.890.920.890.9213,200
7/21/201435.3235.3935.0335.32437,706
7/21/20140.850.890.850.892,000
7/18/201434.9535.5234.8735.50546,233
7/18/20140.870.870.870.870
7/17/201435.2935.4934.8834.96502,020
7/17/20140.870.870.870.870
7/16/201435.5135.5135.1035.29453,248
7/16/20140.830.880.830.886,000
7/15/201435.6335.6335.2035.40260,122
7/15/20140.840.840.840.840
7/14/201435.5435.6235.3735.56302,305
7/14/20140.860.860.800.8513,500
7/11/201435.5535.6635.3535.48242,390
  • Showing 1-100 of 2,204 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center