$33.27 +0.09 (%) The GEO Group Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201633.2133.4833.0933.27333,175
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
5/11/201633.0533.1532.7332.75547,915
5/11/20161.101.251.101.2053,835
5/10/201632.9533.1732.7733.02275,240
5/10/20161.151.201.091.0932,600
5/9/201632.8033.1532.6432.84382,431
5/9/20161.131.151.131.151,200
5/6/201633.1733.4432.4932.84728,588
5/6/20161.061.061.061.060
5/5/201632.5333.4932.4233.36696,790
5/5/20161.081.101.061.064,800
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center