$37.95 -0.21 (%) The GEO Group Inc - NYSE

May. 22, 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
5/22/201538.0138.2537.6737.95546,367
5/22/20150.610.610.610.610
5/21/201538.3438.7837.9238.16634,613
5/21/20150.650.990.610.61104,352
5/20/201538.0038.4837.6238.12569,807
5/20/20150.600.650.600.6514,500
5/19/201537.5237.9337.1237.89699,092
5/19/20150.560.660.560.6059,000
5/18/201537.0737.5636.9637.50420,800
5/15/201537.0437.2836.8437.18522,806
5/15/20150.580.600.530.6032,500
5/14/201536.6937.0936.5337.02376,673
5/14/20150.500.500.500.5081,000
5/13/201536.8837.0736.3936.53402,195
5/13/20150.520.520.520.522,000
5/12/201536.6536.8536.2736.76372,046
5/12/20150.500.510.500.5028,100
5/11/201536.6637.4136.5736.78746,033
5/11/20150.480.520.480.5254,300
5/8/201537.3238.0536.7736.81605,700
5/8/20150.480.500.480.4962,100
5/7/201535.7337.0535.5836.76834,059
5/7/20150.470.470.470.470
5/6/201536.8037.1435.6736.33890,553
5/6/20150.500.500.500.504,000
5/5/201537.9037.9036.5436.74888,281
5/5/20150.480.490.480.4815,000
5/4/201538.6938.8237.9238.00693,678
5/4/20150.480.480.480.4848,000
5/1/201538.9639.2838.4338.72725,568
5/1/20150.470.470.470.470
4/30/201540.4240.6138.7739.001,146,241
4/30/20150.480.480.470.471,000
4/29/201541.8941.9840.6541.19542,129
4/29/20150.500.500.500.502,000
4/28/201541.6542.2841.6542.04447,217
4/28/20150.520.520.500.5015,000
4/27/201542.2542.4441.5141.711,217,956
4/27/20150.500.500.500.500
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
  • Showing 1-100 of 2,372 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center