$42.10 -0.23 (%) The GEO Group Inc - NYSE

Apr. 24, 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
4/24/201542.3442.4542.0442.10272,877
4/24/20150.480.480.480.480
4/23/201542.0642.4142.0642.33931,138
4/23/20150.480.480.480.480
4/22/201542.1342.4242.0142.08345,872
4/22/20150.480.480.480.480
4/21/201542.2542.5242.0142.12335,921
4/21/20150.480.480.480.48500
4/20/201542.2242.4542.0242.08617,825
4/20/20150.500.540.500.5414,000
4/17/201542.2042.3441.7542.06504,219
4/17/20150.500.500.500.500
4/16/201542.7742.8942.2342.41333,354
4/16/20150.500.500.500.5027,000
4/15/201543.0943.3242.7842.83383,673
4/15/20150.500.500.500.502,000
4/14/201543.4543.5242.8843.02425,244
4/14/20150.540.540.540.540
4/13/201543.0743.5543.0543.46431,459
4/13/20150.550.550.540.5472,500
4/10/201543.1343.5043.0143.07437,042
4/10/20150.550.550.550.550
4/9/201543.9944.0342.8142.84408,869
4/9/20150.550.550.550.550
4/8/201544.3744.5043.7144.02419,530
4/8/20150.550.550.550.550
4/7/201544.6344.7644.3244.38486,565
4/7/20150.550.550.550.552,000
4/6/201544.4444.8544.4444.60368,765
4/6/20150.550.550.550.558,500
4/2/201543.8444.5843.8444.46577,635
4/2/20150.570.570.550.557,500
4/1/201543.7744.3843.4043.87402,752
4/1/20150.550.550.550.554,500
3/31/201544.0044.2243.5643.74543,040
3/31/20150.550.550.550.551,000
3/30/201544.1244.3743.9444.26399,657
3/30/20150.580.580.550.5519,000
3/27/201543.5744.0343.3643.78422,028
3/27/20150.600.600.600.600
3/26/201543.3543.8543.1943.58973,381
3/26/20150.600.600.600.604,000
3/25/201544.5044.6043.4543.49582,468
3/25/20150.550.550.550.55220
3/24/201544.5144.7944.2344.31319,116
3/24/20150.610.610.610.611,500
3/23/201545.1945.1944.4744.591,134,409
3/23/20150.550.550.550.550
3/20/201543.4045.2543.3545.191,659,548
3/20/20150.610.610.610.610
3/19/201543.0643.4142.7943.27322,950
3/19/20150.610.610.610.615,000
3/18/201542.5043.1641.8743.11407,252
3/18/20150.550.550.550.550
3/17/201542.2642.4842.0542.44421,304
3/17/20150.500.500.500.500
3/16/201542.4442.8842.2842.48240,098
3/16/20150.100.100.100.100
3/13/201542.5942.6041.8642.22335,902
3/13/20150.350.350.350.350
3/12/201542.3042.9542.1642.67384,651
3/12/20150.350.350.350.350
3/11/201541.4742.0141.4141.94254,433
3/11/20150.620.620.620.620
3/10/201541.5041.7441.1041.43331,688
3/10/20150.500.500.500.500
3/9/201541.8042.0641.6041.79272,118
3/9/20150.620.620.620.6212,000
3/6/201543.6543.7341.4441.50532,909
3/6/20150.620.620.620.623,500
3/5/201543.6044.2143.5143.94355,742
3/5/20150.620.620.620.620
3/4/201543.6343.7643.1643.52371,887
3/4/20150.620.620.620.620
3/3/201543.7944.1043.5143.83410,931
3/3/20150.650.650.650.654,000
3/2/201543.0544.1642.9944.14543,168
3/2/20150.700.700.700.70200,600
2/27/201542.5943.3342.5643.15557,344
2/27/20150.700.700.700.7011,300
2/26/201542.3842.6642.1242.59200,417
2/26/20150.740.740.740.74600
2/25/201543.1143.1442.3342.48240,264
2/25/20150.740.740.740.746,500
2/24/201543.0843.3542.8243.18285,028
2/24/20150.700.700.700.703,000
2/23/201542.6443.2442.5943.24369,334
2/23/20150.700.750.700.7568,300
2/20/201542.7042.9142.0142.76410,989
2/20/20150.720.720.720.720
2/19/201544.2644.4142.5142.66449,445
2/19/20150.700.720.700.724,500
2/18/201543.3144.1542.7543.99526,376
2/18/20150.630.630.630.630
2/17/201542.9543.3542.8143.20477,427
2/17/20150.750.750.670.7548,825
2/13/201542.8242.9142.3042.83326,346
2/13/20150.650.670.640.6717,000
2/12/201542.0942.8942.0942.80388,197
2/12/20150.600.640.600.64530,200
  • Showing 1-100 of 2,353 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center