$40.84 +0.79 (%) The GEO Group Inc - NYSE

Nov. 26, 2014 | 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
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
10/8/201436.5037.3836.4037.37432,014
10/8/20140.670.670.620.6540,050
10/7/201437.0137.0336.5436.54392,812
10/7/20140.680.680.660.67200,000
10/6/201437.0537.3637.0437.05310,707
10/6/20140.720.720.700.701,500
10/3/201437.1437.1436.8537.061,407,513
10/3/20140.730.780.720.7811,000
10/2/201437.5937.8436.8436.90502,097
10/2/20140.700.770.700.7732,825
10/1/201438.2738.3037.4337.61529,814
10/1/20140.680.680.650.655,500
9/30/201437.9638.4137.9038.22988,923
9/30/20140.680.680.680.68320
9/29/201437.2337.9637.0137.93615,527
9/29/20140.680.680.680.680
9/26/201436.6937.4536.6237.43512,686
9/26/20140.680.680.680.680
9/25/201436.8836.9336.5036.70453,770
9/25/20140.680.680.680.68200
9/24/201436.8137.2036.7637.01535,658
9/24/20140.740.740.740.742,000
9/23/201436.8837.1036.7636.82831,353
9/23/20140.730.730.720.7215,500
9/22/201436.8637.2136.7636.93578,438
9/22/20140.680.680.650.65863,800
9/19/201436.8637.1836.6537.041,458,891
9/19/20140.750.750.750.753,800
9/18/201437.1837.3436.4436.75614,816
9/18/20140.680.750.680.7519,000
9/17/201436.8437.2036.8137.15413,445
  • Showing 1-100 of 2,251 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center