$37.75 +0.49 (%) The GEO Group Inc - NYSE

Jul. 31, 2015 | 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
7/31/201537.5338.0637.3837.75410,967
7/31/20150.600.680.600.688,000
7/30/201537.4837.5637.0937.26303,132
7/30/20150.600.600.570.575,500
7/29/201537.1037.8936.9537.63341,255
7/29/20150.600.600.600.60700
7/28/201536.9237.4036.6237.15379,534
7/28/20150.550.550.550.554,600
7/27/201536.9337.1036.7636.91411,068
7/27/20150.570.570.570.570
7/24/201537.1037.4636.9136.98467,686
7/24/20150.570.570.570.570
7/23/201537.5637.6737.0737.14392,040
7/23/20150.600.600.570.5710,000
7/22/201537.4037.7237.2937.56436,749
7/22/20150.580.580.580.580
7/21/201537.7937.9237.4537.48462,944
7/21/20150.580.580.580.585,000
7/20/201537.3837.8937.1837.85549,641
7/20/20150.620.620.570.577,000
7/17/201537.2437.3637.1137.34741,654
7/17/20150.670.670.640.6420,000
7/16/201537.1537.3636.9937.23586,277
7/16/20150.670.700.670.6723,520
7/15/201536.9537.2136.6636.94640,884
7/15/20150.700.700.670.6710,131
7/14/201536.2237.2936.1437.051,029,140
7/14/20150.700.700.700.704,600
7/13/201535.7336.2435.5935.95727,338
7/13/20150.730.730.730.731,000
7/10/201534.8435.8434.8435.42668,824
7/10/20150.740.740.740.740
7/9/201534.8635.1834.4934.50584,897
7/9/20150.740.740.740.7421,900
7/8/201535.5535.6634.6734.76780,423
7/8/20150.740.740.740.7410,000
7/7/201535.3335.7935.2635.65726,094
7/7/20150.750.750.750.750
7/6/201534.6735.3634.6135.19570,804
7/6/20150.750.750.750.7510,000
7/3/20150.750.750.750.7515,500
7/2/201534.7934.8934.3434.74485,539
7/2/20150.750.750.750.754,000
7/1/201534.3134.6234.0034.50624,320
6/30/201534.4934.5533.9034.16582,132
6/30/20150.750.750.750.7553,800
6/29/201534.8735.2034.2634.28426,493
6/29/20150.750.750.750.7529,500
6/26/201534.9035.0734.6934.90510,669
6/26/20150.680.680.680.680
6/25/201535.0335.0734.7134.83491,100
6/25/20150.700.700.700.700
6/24/201535.3235.4534.8035.08454,653
6/24/20150.700.700.700.700
6/23/201535.3835.5835.2735.32778,701
6/23/20150.770.770.770.770
6/22/201535.9435.9635.2935.33332,325
6/22/20150.770.770.770.771,000
6/19/201535.9036.3635.7035.781,020,559
6/19/20150.800.800.800.805,000
6/18/201535.7936.3735.7936.32430,593
6/18/20150.770.770.770.77500
6/17/201535.3635.7835.1535.71309,106
6/17/20150.800.800.800.800
6/16/201535.4835.6835.2035.23518,658
6/16/20150.800.800.800.8057,000
6/15/201535.4735.7835.1035.50446,412
6/15/20150.760.810.760.817,900
6/12/201535.5635.7535.3535.57452,844
6/12/20150.760.760.760.761,000
6/11/201536.0736.0735.5935.77524,550
6/11/20150.750.790.700.7013,000
6/10/201535.9636.3835.8535.91525,601
6/10/20150.700.720.700.704,500
6/9/201536.3836.4135.7735.83503,167
6/9/20150.690.690.690.692,000
6/8/201536.7436.7636.3036.31340,306
6/8/20150.640.640.640.640
6/5/201537.0337.0336.5136.80324,687
6/5/20150.640.640.640.640
6/4/201537.4837.5837.2237.36293,761
6/4/20150.640.640.640.640
6/3/201538.0538.0637.5437.64456,169
6/3/20150.640.640.640.640
6/2/201538.2738.4337.9138.04519,247
6/2/20150.630.630.630.630
6/1/201538.0238.6137.8938.49420,217
6/1/20150.640.640.630.634,000
5/29/201538.0438.4337.8837.93773,948
5/29/20150.630.630.630.630
5/28/201538.0638.2037.8738.13509,827
5/28/20150.630.630.630.631,000
5/27/201537.6538.2637.6438.15434,393
5/27/20150.670.670.630.6312,000
5/26/201537.8537.9437.4137.71426,209
5/26/20150.630.630.630.630
5/25/20150.700.700.700.700
5/22/201538.0138.2537.6737.95546,367
5/22/20150.610.610.610.610
5/21/201538.3438.7837.9238.16634,613
  • Showing 1-100 of 2,421 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!