$25.11 -0.11 (%) The GEO Group Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201625.0625.2824.6825.11909,959
9/23/20162.392.462.382.46112,105
9/22/201624.4125.8724.3925.221,768,587
9/22/20162.242.382.242.3863,344
9/21/201623.3724.3723.3224.291,214,113
9/21/20162.242.242.152.2413,533
9/20/201623.8023.9623.3123.331,621,015
9/20/20162.112.242.112.24238,500
9/19/201623.1923.8322.8523.801,826,260
9/19/20162.032.202.032.20140,500
9/16/201621.9524.8921.9523.174,310,303
9/16/20162.082.082.022.0610,600
9/15/201621.8722.1521.7022.041,142,340
9/15/20161.982.071.982.0758,800
9/14/201621.9222.3921.7921.982,164,406
9/14/20162.102.102.032.0570,075
9/13/201621.4321.9021.4221.821,733,629
9/13/20162.082.102.002.03113,272
9/12/201621.3121.9621.2721.801,449,688
9/12/20162.042.041.932.007,500
9/9/201621.5721.6721.2621.461,649,196
9/9/20161.972.061.952.0011,425
9/8/201621.3421.9221.3421.771,205,018
9/8/20161.922.011.802.0111,700
9/7/201621.4021.5721.1421.511,555,828
9/7/20162.122.121.912.094,020
9/6/201620.8521.3120.7621.271,838,109
9/6/20162.052.152.042.1043,168
9/2/201619.6920.9719.6920.852,224,986
9/2/20161.991.991.991.992,100
9/1/201619.8819.8819.4219.681,273,209
9/1/20161.941.981.901.987,100
8/31/201619.7420.3119.3420.043,107,193
8/31/20161.991.991.971.97300
8/30/201621.0621.2019.5919.744,625,876
8/30/20161.971.981.961.984,200
8/29/201622.0022.5920.1821.255,394,241
8/29/20161.981.981.941.983,500
8/26/201622.6022.6321.7421.912,035,045
8/26/20161.902.011.901.9820,250
8/25/201622.5623.0422.2122.762,228,597
8/25/20162.022.081.901.9531,200
8/24/201623.2523.2522.3622.703,290,148
8/24/20162.132.131.902.0935,672
8/23/201624.5724.7023.1123.514,616,917
8/23/20162.172.172.172.170
8/22/201624.1825.0023.7524.636,094,380
8/22/20162.212.242.102.1710,700
8/19/201622.0023.9821.3023.6817,472,555
8/19/20162.142.202.142.192,800
8/18/201632.3232.5816.2619.5124,802,093
8/18/20162.172.232.172.2218,082
8/17/201632.1032.3131.6132.29396,398
8/17/20162.202.232.002.1524,183
8/16/201632.4132.4331.9232.03381,752
8/16/20162.252.252.182.2057,024
8/15/201632.4232.7432.4232.44305,493
8/15/20162.202.382.202.2036,048
8/12/201632.3932.7432.3232.43333,721
8/12/20162.142.252.142.2056,050
8/11/201632.2532.3831.9632.22373,803
8/11/20162.102.132.002.1342,144
8/10/201632.4832.5932.0232.24698,740
8/10/20162.032.132.032.0934,300
8/9/201632.5332.6732.2932.47365,993
8/9/20162.102.132.012.0586,600
8/8/201632.4832.6332.3832.52362,774
8/8/20161.952.131.952.1030,325
8/5/201631.8832.5631.7032.33667,658
8/5/20161.931.931.881.935,600
8/4/201632.7932.9531.6031.78962,754
8/4/20161.941.941.931.931,492
8/3/201633.8834.0832.6532.86715,525
8/3/20161.941.941.931.9412,090
8/2/201634.6335.0533.8634.02495,696
8/2/20161.821.891.821.8913,200
8/1/201634.5734.9234.3834.84475,574
7/29/201633.9034.6333.8034.61415,603
7/29/20161.871.871.821.826,800
7/28/201633.8234.1333.5333.96595,311
7/28/20161.921.941.911.911,760
7/27/201634.7734.7734.1834.34443,560
7/27/20161.801.951.801.8220,700
7/26/201634.9335.0834.0634.73614,758
7/26/20161.771.771.771.779,000
7/25/201634.7335.0034.6834.85295,785
7/25/20161.761.761.761.760
7/22/201634.4934.7634.4034.72310,315
7/22/20161.761.761.761.760
7/21/201634.6534.7034.2334.46450,330
7/21/20161.761.761.761.767,100
7/20/201634.5334.8934.3134.65443,293
7/20/20161.731.761.701.7619,800
7/19/201635.0135.0134.3034.54396,535
7/19/20161.741.751.701.743,200
7/18/201634.8235.1434.6535.08302,809
7/18/20161.671.741.671.739,700
7/15/201634.6634.8234.4034.73259,672
7/15/20161.801.801.671.7233,100
7/14/201635.0235.1334.5434.59417,376
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center