The GEO Group Inc $37.48

down -0.03


20/8/2014 12:49 PM  |  NYSE : GEO  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEO historical data

Date Open High Low Close Volume
8/19/201437.6437.7037.4537.50390,362
8/19/20140.900.920.860.926,800
8/18/201437.9337.9337.4337.55514,807
8/18/20140.920.920.920.920
8/15/201437.5737.8037.3937.67460,450
8/15/20140.840.920.820.9224,000
8/14/201437.2437.5137.1237.41385,811
8/14/20140.870.900.870.904,200
8/13/201437.6938.0037.4637.84641,634
8/13/20140.850.900.850.9014,500
8/12/201438.0838.1037.6637.74577,581
8/12/20140.830.830.830.830
8/11/201437.6838.0537.4638.00529,193
8/11/20140.830.830.830.830
8/8/201437.3737.6537.2137.62673,009
8/8/20140.850.850.850.850
8/7/201436.7137.3036.6537.28730,394
8/7/20140.850.850.850.850
8/6/201435.0836.6035.0236.541,051,351
8/6/20140.850.850.850.850
8/5/201434.6134.9534.5134.76400,232
8/5/20140.860.860.860.860
8/4/201434.5834.7334.2934.72323,055
8/1/201434.3634.6334.2034.54332,284
8/1/20140.910.910.910.910
7/31/201434.4934.6734.3734.41369,337
7/31/20140.900.910.900.9131,400
7/30/201435.1235.1634.5134.75548,869
7/30/20140.910.910.910.910
7/29/201434.9135.2234.8935.07328,813
7/29/20140.900.920.900.9212,400
7/28/201434.9734.9734.6934.85447,959
7/28/20140.910.910.910.910
7/25/201435.1235.3534.7134.90665,695
7/25/20140.880.920.880.922,000
7/24/201435.5635.5835.1635.34491,068
7/24/20140.890.890.890.890
7/23/201435.4035.6535.2635.52390,819
7/23/20140.910.920.830.9211,570
7/22/201435.4035.6335.2835.31479,502
7/22/20140.890.920.890.9213,200
7/21/201435.3235.3935.0335.32437,706
7/21/20140.850.890.850.892,000
7/18/201434.9535.5234.8735.50546,233
7/18/20140.870.870.870.870
7/17/201435.2935.4934.8834.96502,020
7/17/20140.870.870.870.870
7/16/201435.5135.5135.1035.29453,248
7/16/20140.830.880.830.886,000
7/15/201435.6335.6335.2035.40260,122
7/15/20140.840.840.840.840
7/14/201435.5435.6235.3735.56302,305
7/14/20140.860.860.800.8513,500
7/11/201435.5535.6635.3535.48242,390
7/11/20140.830.870.830.874,000
7/10/201435.4035.7835.3535.63285,265
7/10/20140.820.820.820.821,000
7/9/201435.6935.8135.4735.70406,414
7/9/20140.830.850.820.8511,800
7/8/201435.3035.6735.2035.63408,717
7/8/20140.700.810.700.8117,000
7/7/201435.5335.5735.2235.25434,590
7/7/20140.780.780.780.780
7/4/20140.800.800.800.800
7/3/201435.6635.7335.4135.67149,708
7/3/20140.800.800.800.800
7/2/201435.6035.6735.4035.60237,305
7/2/20140.830.830.830.835,000
7/1/201435.7135.8035.3435.67460,690
6/30/201435.5235.8235.2635.73525,202
6/30/20140.810.820.810.823,000
6/27/201435.1935.5235.0535.511,203,479
6/27/20140.810.810.810.81500
6/26/201435.1935.2535.0335.20254,706
6/26/20140.790.790.790.790
6/25/201435.1435.3335.0135.25396,702
6/25/20140.800.810.800.8016,060
6/24/201435.1135.4934.9435.26479,190
6/24/20140.830.830.810.813,000
6/23/201435.2835.3535.0535.13673,819
6/23/20140.840.840.840.840
6/20/201434.8135.3434.7035.33712,115
6/20/20140.870.900.870.902,000
6/19/201434.3734.8434.2634.75753,773
6/19/20140.800.910.800.9112,550
6/18/201434.5034.6434.0734.34777,147
6/18/20140.770.770.770.770
6/17/201434.8334.9134.4434.50618,175
6/17/20140.780.780.780.780
6/16/201434.7135.1334.5634.92502,878
6/16/20140.790.790.790.790
6/13/201434.6934.8934.2534.83553,092
6/13/20140.820.820.820.820
6/12/201434.6534.7734.2634.73685,870
6/12/20140.800.820.800.829,150
6/11/201434.4634.7534.3834.72690,082
6/11/20140.800.800.800.809,000
6/10/201434.2034.6634.2034.62665,877
6/10/20140.760.770.760.76113,500
6/9/201434.5034.5634.1434.20454,702
Trading Center