$30.41 -0.18 (%) The GEO Group Inc - NYSE

Aug. 28, 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
8/28/201530.6030.7229.9830.41774,015
8/28/20150.530.530.530.530
8/27/201530.0930.9229.7330.59621,908
8/27/20150.530.530.530.530
8/26/201530.0930.8029.2829.90649,243
8/26/20150.510.530.510.5312,000
8/25/201530.5330.8829.2129.28637,967
8/25/20150.550.550.550.550
8/24/201530.2630.9428.9729.63832,341
8/24/20150.590.590.590.590
8/21/201531.4231.8030.7831.22751,766
8/21/20150.600.600.590.594,700
8/20/201532.0132.2331.6031.80452,365
8/20/20150.600.600.600.600
8/19/201532.5132.6631.9032.13595,493
8/19/20150.610.610.600.602,000
8/18/201532.9433.1432.6132.68378,959
8/18/20150.590.590.590.590
8/17/201532.8033.0032.5932.97606,475
8/17/20150.630.630.630.630
8/14/201532.9833.1232.5332.84511,454
8/14/20150.650.650.650.650
8/13/201534.0534.1133.1033.12498,582
8/13/20150.620.660.610.6534,700
8/12/201533.6134.2633.0334.05642,860
8/12/20150.580.580.580.5810,000
8/11/201534.6034.8934.4134.82519,770
8/11/20150.570.570.550.551,500
8/10/201534.7934.7934.4534.65622,201
8/10/20150.600.600.600.600
8/7/201534.3634.7734.2534.53578,260
8/7/20150.600.600.600.605,000
8/6/201534.9134.9133.8934.36766,323
8/6/20150.600.600.600.602,000
8/5/201535.3835.7134.7634.90796,324
8/5/20150.630.630.630.631,000
8/4/201537.6837.6835.0235.471,216,451
8/4/20150.740.740.650.658,000
8/3/201537.7338.0437.5937.86365,133
7/31/201537.5338.0637.3837.75410,967
7/31/20150.600.680.600.688,000
7/30/201537.4837.5637.0937.26303,132
7/30/20150.600.600.570.575,500
7/29/201537.1037.8936.9537.63341,255
7/29/20150.600.600.600.60700
7/28/201536.9237.4036.6237.15379,534
7/28/20150.550.550.550.554,600
7/27/201536.9337.1036.7636.91411,068
7/27/20150.570.570.570.570
7/24/201537.1037.4636.9136.98467,686
7/24/20150.570.570.570.570
7/23/201537.5637.6737.0737.14392,040
7/23/20150.600.600.570.5710,000
7/22/201537.4037.7237.2937.56436,749
7/22/20150.580.580.580.580
7/21/201537.7937.9237.4537.48462,944
7/21/20150.580.580.580.585,000
7/20/201537.3837.8937.1837.85549,641
7/20/20150.620.620.570.577,000
7/17/201537.2437.3637.1137.34741,654
7/17/20150.670.670.640.6420,000
7/16/201537.1537.3636.9937.23586,277
7/16/20150.670.700.670.6723,520
7/15/201536.9537.2136.6636.94640,884
7/15/20150.700.700.670.6710,131
7/14/201536.2237.2936.1437.051,029,140
7/14/20150.700.700.700.704,600
7/13/201535.7336.2435.5935.95727,338
7/13/20150.730.730.730.731,000
7/10/201534.8435.8434.8435.42668,824
7/10/20150.740.740.740.740
7/9/201534.8635.1834.4934.50584,897
7/9/20150.740.740.740.7421,900
7/8/201535.5535.6634.6734.76780,423
7/8/20150.740.740.740.7410,000
7/7/201535.3335.7935.2635.65726,094
7/7/20150.750.750.750.750
7/6/201534.6735.3634.6135.19570,804
7/6/20150.750.750.750.7510,000
7/3/20150.750.750.750.7515,500
7/2/201534.7934.8934.3434.74485,539
7/2/20150.750.750.750.754,000
7/1/201534.3134.6234.0034.50624,320
6/30/201534.4934.5533.9034.16582,132
6/30/20150.750.750.750.7553,800
6/29/201534.8735.2034.2634.28426,493
6/29/20150.750.750.750.7529,500
6/26/201534.9035.0734.6934.90510,669
6/26/20150.680.680.680.680
6/25/201535.0335.0734.7134.83491,100
6/25/20150.700.700.700.700
6/24/201535.3235.4534.8035.08454,653
6/24/20150.700.700.700.700
6/23/201535.3835.5835.2735.32778,701
6/23/20150.770.770.770.770
6/22/201535.9435.9635.2935.33332,325
6/22/20150.770.770.770.771,000
6/19/201535.9036.3635.7035.781,020,559
6/19/20150.800.800.800.805,000
6/18/201535.7936.3735.7936.32430,593
  • Showing 1-100 of 2,440 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!