$39.23 -0.31 (%) The GEO Group Inc - NYSE

Dec. 19, 2014 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
12/18/201438.6639.5338.5039.53618,739
12/18/20140.560.560.540.541,500
12/17/201438.0938.4437.5138.43518,192
12/17/20140.600.600.590.595,500
12/16/201438.1138.3137.0038.10879,541
12/16/20140.590.610.510.615,000
12/15/201439.3839.5438.2138.24315,240
12/15/20140.630.630.620.621,300
12/12/201439.6639.9139.3039.31319,085
12/12/20140.630.630.630.630
12/11/201439.7440.0639.5939.95336,388
12/11/20140.580.630.580.636,900
12/10/201439.9940.0739.2339.53306,746
12/10/20140.580.580.580.580
12/9/201439.5840.1139.3240.03262,846
12/9/20140.580.580.580.580
12/8/201440.1140.4739.5539.88258,934
12/8/20140.580.580.580.587,500
12/5/201440.1540.4339.6440.09453,952
12/5/20140.620.620.620.620
12/4/201440.4540.6840.1240.34890,909
12/4/20140.620.620.620.621,000
12/3/201440.6740.8440.4040.44324,590
12/3/20140.630.630.630.634,100
12/2/201440.0640.8240.0040.70363,657
12/2/20140.650.650.650.656,000
12/1/201440.1140.5039.7040.10398,755
12/1/20140.650.650.650.652,000
11/28/201440.7940.9240.2740.29227,690
11/28/20140.670.670.650.658,730
11/27/20140.680.680.680.680
11/26/201440.2040.9340.0340.84463,658
11/26/20140.680.680.660.662,327
11/25/201440.0940.1839.7140.05412,258
11/25/20140.700.700.700.70500
11/24/201439.5740.1639.5140.10277,258
11/24/20140.700.700.700.700
11/21/201440.0840.0839.3139.44448,178
11/21/20140.700.700.700.700
11/20/201438.7539.8838.7539.74423,583
11/20/20140.700.700.700.703,800
11/19/201439.0039.2438.6438.75395,506
11/19/20140.640.640.640.641,000
11/18/201439.4139.6339.1839.20302,423
11/18/20140.630.630.630.630
11/17/201439.8339.9739.2039.23343,557
11/17/20140.660.660.640.644,500
11/14/201439.6440.0639.6439.92402,866
11/14/20140.660.660.660.660
11/13/201439.4940.0039.3939.69305,335
11/13/20140.660.660.660.660
11/12/201440.1940.3839.3039.99552,363
11/12/20140.670.700.670.708,500
11/11/201440.9340.9340.0740.17622,825
11/11/20140.650.650.650.650
11/10/201441.4441.6640.7040.83569,300
11/10/20140.630.630.630.630
11/7/201440.5541.4940.0141.40896,757
11/7/20140.630.630.630.631,500
11/6/201440.2541.1540.0340.64897,563
11/6/20140.630.630.630.630
11/5/201440.7040.8439.5039.90812,576
11/5/20140.630.630.630.630
11/4/201440.2540.5840.1940.43383,805
11/4/20140.630.630.630.630
11/3/201439.9440.3839.8240.25376,403
11/3/20140.600.600.600.600
10/31/201440.1340.1339.5539.94424,115
10/31/20140.620.620.620.620
10/30/201439.0239.6138.9939.54405,393
10/30/20140.620.620.620.620
10/29/201438.9539.2938.5338.99292,821
10/29/20140.650.650.640.6414,800
10/28/201438.1938.9337.9838.93451,568
10/28/20140.650.650.650.650
10/27/201438.0038.3337.8538.10281,102
10/27/20140.670.670.670.671,000
10/24/201438.1238.1237.8438.09219,525
10/24/20140.710.710.710.710
10/23/201438.0038.0737.8438.02383,434
10/23/20140.670.710.670.716,750
10/22/201437.9138.0237.6337.69273,163
10/22/20140.620.620.620.620
10/21/201438.3538.3637.7637.86471,799
10/21/20140.620.620.620.6225
10/20/201436.9037.6036.9037.56404,629
10/20/20140.620.620.620.622,500
10/17/201436.7237.0536.5336.90652,155
10/17/20140.620.620.620.620
10/16/201436.1836.6436.0236.40484,995
10/16/20140.620.620.620.620
10/15/201436.6936.8736.0136.48614,633
10/15/20140.620.620.600.609,500
10/14/201436.9037.1136.7536.84584,073
10/14/20140.650.650.650.651,500
10/13/201436.7737.3536.7136.81534,800
10/10/201436.4737.1336.4336.75726,961
10/10/20140.640.640.640.640
10/9/201437.3937.5836.6036.62560,455
10/9/20140.640.640.640.640
  • Showing 1-100 of 2,266 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center