$33.91 0.00 (%) The GEO Group Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
12/5/201633.3934.0433.3433.91488,875
12/5/20162.412.412.202.32143,320
12/2/201633.6934.2033.4733.56589,860
12/2/20162.442.442.372.4414,200
12/1/201633.2634.8433.2133.691,988,363
12/1/20162.502.502.422.4417,770
11/30/201633.2533.3832.6133.26806,250
11/30/20162.492.492.472.474,300
11/29/201633.2333.8233.1833.261,214,221
11/29/20162.532.532.452.473,800
11/28/201632.9133.2432.8033.09765,177
11/28/20162.502.502.492.509,400
11/25/201632.5533.0832.4732.89347,192
11/25/20162.522.522.502.504,300
11/24/20162.562.562.372.5025,610
11/23/201632.0032.6131.7132.51725,923
11/23/20162.532.542.452.498,029
11/22/201632.0232.4031.8832.091,461,152
11/22/20162.512.532.512.534,530
11/21/201630.5831.6730.3931.641,617,859
11/21/20162.522.562.402.516,800
11/18/201630.2330.4229.9130.231,360,156
11/18/20162.462.462.312.4512,300
11/17/201630.5830.7229.6429.991,107,695
11/17/20162.512.512.462.4621,800
11/16/201631.2031.5430.6430.69943,609
11/16/20162.492.552.432.5132,750
11/15/201631.4632.3731.1531.201,354,046
11/15/20162.492.502.452.507,930
11/14/201631.7532.7930.6431.142,087,332
11/14/20162.502.562.202.50164,861
11/11/201629.7730.7729.5030.601,586,902
11/11/20162.402.492.402.4914,819
11/10/201630.7830.8028.9129.773,169,374
11/10/20162.502.502.482.493,216
11/9/201629.1332.2827.6528.968,494,180
11/9/20162.502.502.452.455,063
11/8/201624.0324.4023.7223.88710,703
11/8/20162.432.502.402.452,609
11/7/201623.6324.0423.0823.901,011,166
11/7/20162.492.492.382.4588,019
11/4/201623.2823.8023.1723.581,280,926
11/4/20162.502.502.502.502,450
11/3/201624.6624.6623.0223.13701,553
11/3/20162.482.502.482.506,500
11/2/201623.7223.7223.2023.23523,931
11/2/20162.392.482.392.4829,000
11/1/201624.0524.5223.3123.52890,489
11/1/20162.352.442.282.4023,400
10/31/201623.6424.0723.5223.96864,593
10/31/20162.262.352.232.3515,001
10/28/201623.3423.5822.9823.50921,878
10/28/20162.272.352.272.354,853
10/27/201623.5123.5722.9023.25745,004
10/27/20162.352.352.352.353,600
10/26/201624.4424.7324.0724.16642,613
10/26/20162.422.422.252.353,000
10/25/201624.2524.7124.1824.48462,112
10/25/20162.402.402.282.3581,750
10/24/201624.2724.5223.9424.26543,884
10/24/20162.352.352.272.354,770
10/21/201623.3424.5123.3224.282,179,651
10/21/20162.362.362.362.360
10/20/201623.7524.0023.2423.621,207,579
10/20/20162.362.362.352.362,360
10/19/201624.1924.3723.5723.771,090,814
10/19/20162.292.372.292.357,324
10/18/201624.0624.7723.8524.111,039,229
10/18/20162.372.372.322.328,650
10/17/201623.4123.9423.4123.56554,977
10/17/20162.372.402.302.3716,118
10/14/201623.8024.0023.2723.35557,200
10/14/20162.442.442.402.401,700
10/13/201623.9824.0023.4423.56685,989
10/13/20162.382.402.322.4035,413
10/12/201623.2024.5823.0224.061,315,384
10/12/20162.352.402.252.40275,758
10/11/201623.3123.4422.6022.87707,179
10/11/20162.382.382.322.3510,650
10/10/201622.9923.4522.9623.34383,957
10/7/201623.6323.7822.9222.99811,290
10/7/20162.352.382.352.382,640
10/6/201623.4723.7023.1623.48673,568
10/6/20162.322.382.322.3416,900
10/5/201623.8524.0223.5523.58677,497
10/5/20162.402.402.322.365,100
10/4/201624.1524.2223.5323.821,240,164
10/4/20162.402.402.302.4039,672
10/3/201623.4524.1123.3424.09939,781
10/3/20162.372.442.302.409,550
9/30/201623.8424.0923.6323.78971,644
9/30/20162.402.442.352.4445,392
9/29/201623.3823.6723.1123.271,355,877
9/29/20162.402.442.402.4317,600
9/28/201623.7524.2023.1523.461,850,691
9/28/20162.402.452.362.4538,950
9/27/201624.2124.2423.3323.681,759,659
9/27/20162.402.402.322.409,300
9/26/201624.9725.2824.5124.621,324,679
9/26/20162.482.482.382.4039,895
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center