$29.02 -1.09 (%) The GEO Group Inc - NYSE

Feb. 5, 2016 | 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
2/5/201629.8730.3028.8929.02708,187
2/5/20160.610.610.610.610
2/4/201629.0430.1729.0430.11450,976
2/4/20160.610.610.610.61500
2/3/201628.8829.1228.4129.04777,222
2/3/20160.620.620.620.6212,500
2/2/201629.0329.3628.5328.55687,542
2/2/20160.620.620.620.622,000
2/1/201629.3729.6829.0729.32385,125
2/1/20160.620.620.620.620
1/29/201628.3229.6528.3129.58729,744
1/29/20160.620.620.620.625,000
1/28/201628.3128.3627.8928.11266,608
1/28/20160.630.630.630.630
1/27/201628.3028.4427.7828.07392,664
1/27/20160.620.640.620.63107,000
1/26/201627.3428.4927.2928.46438,626
1/26/20160.580.600.580.5810,800
1/25/201627.5527.6826.8827.05344,805
1/25/20160.600.600.560.608,500
1/22/201627.2827.8427.1227.71350,979
1/22/20160.550.620.550.623,700
1/21/201627.2327.3526.7526.98485,808
1/21/20160.590.590.590.590
1/20/201627.2527.5526.0627.02532,474
1/20/20160.590.590.590.590
1/19/201627.4727.8327.0227.65399,552
1/19/20160.590.590.590.590
1/18/20160.590.590.590.590
1/15/201626.9727.1626.3027.16532,484
1/15/20160.590.590.590.590
1/14/201627.1827.8426.8227.59549,843
1/14/20160.590.590.590.590
1/13/201627.7227.9226.9827.09421,501
1/13/20160.570.590.550.594,000
1/12/201627.8228.0427.2627.57451,142
1/12/20160.580.580.580.580
1/11/201627.1627.6727.1627.56445,783
1/11/20160.580.580.580.580
1/8/201628.1928.2327.0527.14606,443
1/8/20160.640.640.580.584,000
1/7/201628.4628.6927.9827.98304,858
1/7/20160.590.590.590.595,396
1/6/201628.7529.2028.7428.99332,974
1/6/20160.590.590.590.590
1/5/201628.7629.1728.5029.00582,830
1/5/20160.590.590.590.590
1/4/201628.6328.9828.4028.77564,514
1/4/20160.590.590.590.590
12/31/201528.4829.0928.3028.91476,808
12/31/20150.590.590.590.590
12/30/201528.9029.0828.4728.52332,088
12/30/20150.590.590.590.591,000
12/29/201528.6128.9728.5128.97358,107
12/29/20150.600.600.600.602,000
12/28/201528.2428.5527.9628.53427,829
12/24/201528.2728.4427.9328.36397,432
12/24/20150.600.600.600.600
12/23/201527.6728.3427.4028.33479,420
12/23/20150.600.600.600.601,500
12/22/201526.6527.4826.5027.41785,584
12/22/20150.560.560.550.554,200
12/21/201527.3227.3826.0026.51858,294
12/21/20150.530.530.530.530
12/18/201526.8727.4226.8227.132,029,322
12/18/20150.530.530.530.530
12/17/201527.9327.9526.9626.99655,078
12/17/20150.530.530.530.53900
12/16/201527.5227.9927.3027.89757,237
12/16/20150.510.510.510.510
12/15/201527.3528.0426.9327.30561,925
12/15/20150.510.510.510.510
12/14/201528.0828.2527.1627.26679,761
12/14/20150.510.510.510.510
12/11/201528.2028.4927.7728.15593,277
12/11/20150.520.520.510.5140,000
12/10/201528.0128.3727.8528.19503,304
12/10/20150.550.550.550.550
12/9/201527.9928.6027.8127.92426,975
12/9/20150.550.550.550.550
12/8/201528.5229.2827.7228.15622,492
12/8/20150.550.550.550.550
12/7/201529.2429.2428.5528.75490,400
12/7/20150.550.550.550.550
12/4/201529.3229.7929.1729.26350,745
12/4/20150.510.550.510.550
12/3/201529.8729.9829.2529.28421,320
12/3/20150.500.500.500.500
12/2/201529.9030.3129.6929.89371,245
12/2/20150.500.500.500.502,200
12/1/201529.4629.9229.3429.92458,069
12/1/20150.510.510.510.512,000
11/30/201529.6830.0129.2529.32726,601
11/30/20150.500.510.500.515,565
11/27/201529.7129.8529.5229.68295,861
11/27/20150.500.500.500.500
11/26/20150.500.500.500.500
11/25/201530.2730.3629.7429.79378,136
11/25/20150.500.500.500.502,000
11/24/201530.2630.6430.0130.28502,633
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center