$38.88 +0.69 (%) The GEO Group Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20172.352.382.162.309,350
1/13/201738.2439.0738.1638.88581,147
1/13/20172.362.372.352.353,600
1/12/201737.9738.2837.5538.19533,968
1/12/20172.402.432.352.40154,700
1/11/201737.7538.0736.8238.07796,201
1/11/20172.372.412.372.381,300
1/10/201736.5438.2936.3837.562,440,562
1/10/20172.322.442.282.3512,300
1/9/201736.5736.9636.1236.50568,365
1/9/20172.382.382.262.373,150
1/6/201736.2436.7536.0036.47371,577
1/6/20172.382.382.282.383,108
1/5/201736.7836.9735.8536.33831,506
1/5/20172.372.382.352.3610,633
1/4/201736.5437.0236.4736.82742,284
1/4/20172.372.382.372.382,680
1/3/201736.1936.4936.0236.43648,589
1/3/20172.432.432.432.433,800
12/30/201635.5736.0035.3235.93567,367
12/30/20162.442.442.432.432,100
12/29/201635.0635.7335.0235.63367,922
12/29/20162.402.452.402.444,500
12/28/201635.2535.3234.8935.14234,263
12/28/20162.292.402.292.404,681
12/27/201634.7335.3834.7335.20242,841
12/23/201634.6335.1034.5934.82339,302
12/23/20162.282.282.182.2611,100
12/22/201634.5135.1934.2934.69327,147
12/22/20162.192.192.152.154,100
12/21/201635.2235.5734.5734.58593,830
12/21/20162.282.282.042.1074,045
12/20/201634.8235.2634.6535.21648,696
12/20/20162.392.422.302.30298,748
12/19/201634.8735.3734.5134.72736,784
12/19/20162.442.442.392.4214,000
12/16/201635.0635.4234.5534.602,880,799
12/16/20162.252.402.242.3926,143
12/15/201634.7635.3534.4334.79691,510
12/15/20162.272.272.132.2712,502
12/14/201635.3635.4934.4734.71744,915
12/14/20162.392.452.392.452,200
12/13/201635.0035.4734.4035.33557,874
12/13/20162.452.452.272.459,200
12/12/201635.0535.5034.6634.98959,982
12/12/20162.452.452.412.457,000
12/9/201634.2235.0734.0034.93821,069
12/9/20162.452.452.412.458,982
12/8/201634.3334.4333.9634.021,416,023
12/8/20162.492.492.452.4526,000
12/7/201634.0834.4433.9134.25749,187
12/7/20162.352.482.352.45108,800
12/6/201633.8134.1933.6633.96760,797
12/6/20162.382.452.262.38373,871
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center