$21.25 0.00 (%) The GEO Group Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/201622.0022.5920.1821.255,394,241
8/29/20161.981.981.941.983,500
8/26/201622.6022.6321.7421.912,035,045
8/26/20161.902.011.901.9820,250
8/25/201622.5623.0422.2122.762,228,597
8/25/20162.022.081.901.9531,200
8/24/201623.2523.2522.3622.703,290,148
8/24/20162.132.131.902.0935,672
8/23/201624.5724.7023.1123.514,616,917
8/23/20162.172.172.172.170
8/22/201624.1825.0023.7524.636,094,380
8/22/20162.212.242.102.1710,700
8/19/201622.0023.9821.3023.6817,472,555
8/19/20162.142.202.142.192,800
8/18/201632.3232.5816.2619.5124,802,093
8/18/20162.172.232.172.2218,082
8/17/201632.1032.3131.6132.29396,398
8/17/20162.202.232.002.1524,183
8/16/201632.4132.4331.9232.03381,752
8/16/20162.252.252.182.2057,024
8/15/201632.4232.7432.4232.44305,493
8/15/20162.202.382.202.2036,048
8/12/201632.3932.7432.3232.43333,721
8/12/20162.142.252.142.2056,050
8/11/201632.2532.3831.9632.22373,803
8/11/20162.102.132.002.1342,144
8/10/201632.4832.5932.0232.24698,740
8/10/20162.032.132.032.0934,300
8/9/201632.5332.6732.2932.47365,993
8/9/20162.102.132.012.0586,600
8/8/201632.4832.6332.3832.52362,774
8/8/20161.952.131.952.1030,325
8/5/201631.8832.5631.7032.33667,658
8/5/20161.931.931.881.935,600
8/4/201632.7932.9531.6031.78962,754
8/4/20161.941.941.931.931,492
8/3/201633.8834.0832.6532.86715,525
8/3/20161.941.941.931.9412,090
8/2/201634.6335.0533.8634.02495,696
8/2/20161.821.891.821.8913,200
8/1/201634.5734.9234.3834.84475,574
7/29/201633.9034.6333.8034.61415,603
7/29/20161.871.871.821.826,800
7/28/201633.8234.1333.5333.96595,311
7/28/20161.921.941.911.911,760
7/27/201634.7734.7734.1834.34443,560
7/27/20161.801.951.801.8220,700
7/26/201634.9335.0834.0634.73614,758
7/26/20161.771.771.771.779,000
7/25/201634.7335.0034.6834.85295,785
7/25/20161.761.761.761.760
7/22/201634.4934.7634.4034.72310,315
7/22/20161.761.761.761.760
7/21/201634.6534.7034.2334.46450,330
7/21/20161.761.761.761.767,100
7/20/201634.5334.8934.3134.65443,293
7/20/20161.731.761.701.7619,800
7/19/201635.0135.0134.3034.54396,535
7/19/20161.741.751.701.743,200
7/18/201634.8235.1434.6535.08302,809
7/18/20161.671.741.671.739,700
7/15/201634.6634.8234.4034.73259,672
7/15/20161.801.801.671.7233,100
7/14/201635.0235.1334.5434.59417,376
7/14/20161.801.801.751.7512,416
7/13/201634.6035.0034.4334.99429,778
7/13/20161.651.801.601.8057,700
7/12/201634.2334.7534.2234.56404,973
7/12/20161.701.801.681.7045,849
7/11/201633.9034.5033.7234.24543,968
7/11/20161.801.801.671.7022,900
7/8/201633.7034.1133.4433.73448,038
7/8/20161.861.881.851.856,430
7/7/201634.3234.4133.5733.62376,343
7/7/20161.861.861.861.8626,100
7/6/201633.9534.5633.6334.50551,519
7/6/20161.821.861.821.8630,815
7/5/201633.8434.0633.6234.03477,317
7/5/20161.781.841.781.7919,095
7/4/20161.741.781.671.788,600
7/1/201634.0234.2133.7033.87603,364
6/30/201633.8234.1933.4134.18986,504
6/30/20161.701.741.701.7453,839
6/29/201633.3833.8233.2133.80753,097
6/29/20161.701.701.671.671,800
6/28/201633.5133.6432.9733.16489,681
6/28/20161.641.701.591.7017,100
6/27/201633.2033.4932.7633.21408,553
6/27/20161.701.701.651.659,497
6/24/201633.0533.8832.7933.551,022,387
6/24/20161.551.751.551.7023,000
6/23/201633.6733.8933.5833.87307,444
6/23/20161.521.551.521.5322,900
6/22/201633.2933.6233.2533.36328,821
6/22/20161.521.521.491.5212,050
6/21/201633.2433.5033.1433.35253,010
6/21/20161.501.521.501.506,100
6/20/201633.0833.4332.9233.28276,078
6/20/20161.461.501.451.5013,800
6/17/201632.7833.0432.4532.84932,235
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center