GEO GROUP $38.03

up +0.12


21/5/2013 04:21 PM  |  NYSE : GEO  |  Industries : Administrative and Support and Waste Management and Remediation Services / Investigation and Security Services
Type:

GEO historical data

Date Open High Low Close Volume
5/21/2013 37.90 38.34 37.90 38.03 3290
5/20/2013 37.90 38.23 37.79 37.91 4940
5/17/2013 37.68 38.04 37.64 38.00 6455
5/16/2013 38.10 38.18 37.41 37.55 7030
5/15/2013 38.57 38.80 38.25 38.43 8909
5/14/2013 38.42 38.83 38.38 38.71 7026
5/13/2013 38.75 38.81 38.23 38.40 4407
5/10/2013 38.79 39.35 38.79 38.81 5932
5/9/2013 38.62 38.86 38.39 38.67 6515
5/8/2013 38.80 38.85 38.00 38.59 6647
5/7/2013 38.49 38.82 38.28 38.43 7691
5/6/2013 37.89 38.37 37.76 38.37 8688
5/3/2013 38.15 38.15 37.72 37.83 5225
5/2/2013 37.25 38.06 37.10 37.76 5390
5/1/2013 37.40 37.56 37.00 37.18 7398
4/30/2013 37.10 37.71 37.10 37.45 5395
4/29/2013 37.52 37.55 37.04 37.09 6090
4/26/2013 37.51 37.52 37.01 37.34 5985
4/25/2013 38.08 38.08 37.54 37.55 5861
4/24/2013 38.28 38.35 37.75 37.86 4546
4/23/2013 38.30 38.30 37.83 38.26 4613
4/22/2013 37.80 38.27 37.19 38.22 5293
4/19/2013 37.40 37.94 37.07 37.71 4504
4/18/2013 37.47 37.53 37.00 37.36 5355
4/17/2013 38.25 38.25 37.11 37.40 5817
4/16/2013 37.51 38.30 37.27 38.29 8967
4/15/2013 38.00 38.25 37.07 37.18 5034
4/12/2013 37.63 38.21 37.51 38.18 4247
4/11/2013 38.08 38.17 37.67 37.70 5358
4/10/2013 37.70 38.35 37.50 38.09 9758
4/9/2013 37.72 37.73 36.95 36.98 5292
4/8/2013 37.37 37.62 37.05 37.55 7879
4/5/2013 37.16 37.33 36.80 37.28 5065
4/4/2013 37.11 37.62 37.01 37.50 6674
4/3/2013 37.27 37.35 36.66 36.98 5638
4/2/2013 37.50 37.81 37.15 37.19 6285
4/1/2013 37.68 37.85 37.00 37.38 7537
3/28/2013 36.75 37.72 36.56 37.62 11380
3/27/2013 36.41 36.68 36.38 36.65 4289
3/26/2013 36.58 36.75 36.37 36.51 6880
3/25/2013 36.55 36.68 36.29 36.56 6858
3/22/2013 36.29 36.55 36.16 36.52 3954
3/21/2013 36.20 36.50 36.03 36.24 5624
3/20/2013 36.07 36.37 36.02 36.35 8448
3/19/2013 35.74 36.10 35.59 36.09 8003
3/18/2013 35.58 35.64 35.10 35.61 8405
3/15/2013 35.63 35.85 35.63 35.76 18452
3/14/2013 35.86 35.86 35.64 35.78 7513
3/13/2013 35.66 35.85 35.38 35.78 5591
3/12/2013 35.54 35.82 35.41 35.68 5165
3/11/2013 35.63 35.76 35.36 35.57 5754
3/8/2013 35.85 36.01 35.45 35.74 15012
3/7/2013 35.41 35.56 35.31 35.50 6858
3/6/2013 35.44 35.59 35.31 35.48 7600
3/5/2013 34.79 35.50 34.79 35.39 7180
3/4/2013 34.50 34.98 34.35 34.69 10347
3/1/2013 34.41 34.57 33.97 34.48 10886
2/28/2013 34.38 35.20 34.34 34.54 112784
2/27/2013 34.33 34.58 34.05 34.35 17427
2/26/2013 33.54 34.58 33.42 34.26 20077
2/25/2013 33.80 34.00 33.33 33.37 7160
2/22/2013 33.50 33.60 33.10 33.57 13208
2/21/2013 34.00 34.00 32.93 33.25 12170
2/20/2013 33.78 34.00 33.04 33.13 12068
2/19/2013 34.00 34.00 33.51 33.81 10052
2/15/2013 33.37 33.99 33.31 33.98 8760
2/14/2013 33.51 33.90 33.11 33.23 14571
2/13/2013 32.31 33.00 32.10 33.00 9763
2/12/2013 32.71 33.00 32.58 32.80 14584
2/11/2013 32.95 33.02 32.50 32.62 11773
2/8/2013 33.04 33.14 32.70 33.00 6359
2/7/2013 32.96 33.26 32.65 33.20 7466
2/6/2013 32.64 32.97 32.55 32.95 4371
2/5/2013 32.59 32.99 32.59 32.69 6865
2/4/2013 32.66 32.93 32.52 32.57 5554
2/1/2013 32.83 32.99 32.66 32.88 7462
1/31/2013 32.46 32.66 32.26 32.62 6182
1/30/2013 32.57 32.78 32.29 32.44 5919
1/29/2013 32.56 32.68 32.36 32.49 5759
1/28/2013 32.52 32.65 32.35 32.62 5800
1/25/2013 32.55 32.55 32.26 32.49 3977
1/24/2013 32.43 32.52 32.04 32.35 5361
1/23/2013 32.49 32.61 32.12 32.36 5441
1/22/2013 32.92 32.97 32.40 32.46 11434
1/18/2013 31.23 33.28 31.05 32.75 22927
1/17/2013 30.56 30.76 30.46 30.72 4430
1/16/2013 30.42 30.67 30.27 30.59 6676
1/15/2013 30.26 30.60 30.26 30.54 5342
1/14/2013 30.52 30.55 30.28 30.43 5392
1/11/2013 30.70 30.72 30.47 30.56 5318
1/10/2013 30.48 30.60 30.20 30.59 5330
1/9/2013 30.08 30.52 29.99 30.45 13296
1/8/2013 29.77 30.11 29.57 30.11 9823
1/7/2013 29.43 29.77 28.95 29.62 8688
1/4/2013 29.02 29.60 28.75 29.55 8793
1/3/2013 28.73 29.35 28.51 29.02 19657
1/2/2013 28.80 29.52 28.55 28.80 24646
12/31/2012 27.86 28.26 27.69 28.20 9007
12/28/2012 27.51 28.06 27.05 27.89 10286
12/27/2012 28.08 28.22 27.18 27.51 7468
Marketplace
Trading Center