Geo Group Inc (NY: GEO )

15.18 -0.73 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.40 14.46 14.24 14.37 2,089,883 -0.00(-0.03%)
May 27, 2016 14.35 14.37 14.37 14.37 770,611 +0.04(+0.27%)
May 26, 2016 14.01 14.39 14.00 14.33 1,126,197 +0.33(+2.38%)
May 25, 2016 14.03 14.10 13.88 14.00 544,879 -0.04(-0.28%)
May 24, 2016 13.77 14.06 13.75 14.04 897,231 +0.36(+2.62%)
May 23, 2016 13.67 13.83 13.60 13.68 722,835 +0.04(+0.29%)
May 20, 2016 13.59 13.84 13.54 13.64 931,755 +0.16(+1.15%)
May 19, 2016 13.34 13.56 13.28 13.49 727,354 +0.03(+0.19%)
May 18, 2016 13.57 13.70 13.36 13.46 751,502 -0.09(-0.67%)
May 17, 2016 13.99 14.04 13.46 13.55 1,409,972 -0.49(-3.51%)
May 16, 2016 14.07 14.15 13.93 14.04 1,089,734 -0.04(-0.28%)
May 13, 2016 14.15 14.20 13.97 14.08 1,359,501 -0.05(-0.37%)
May 12, 2016 14.18 14.22 13.88 14.13 1,112,313 -0.01(-0.09%)
May 11, 2016 14.28 14.32 14.14 14.15 1,268,338 -0.12(-0.82%)
May 10, 2016 14.23 14.33 14.16 14.26 637,137 +0.08(+0.55%)
May 09, 2016 14.17 14.32 14.10 14.19 885,268 +0.00(+0.00%)
May 06, 2016 14.33 14.45 14.04 14.19 1,686,568 -0.22(-1.56%)
May 05, 2016 14.05 14.47 14.01 14.41 1,612,960 +0.36(+2.55%)
May 04, 2016 13.83 14.21 13.83 14.05 926,387 +0.12(+0.87%)
May 03, 2016 13.72 14.07 13.69 13.93 944,546 +0.10(+0.72%)
May 02, 2016 13.86 13.97 13.76 13.83 1,019,816 -0.00(-0.03%)
Apr 29, 2016 14.04 14.11 13.56 13.84 1,256,451 -0.25(-1.75%)
Apr 28, 2016 14.13 14.48 13.97 14.08 1,308,667 -0.02(-0.14%)
Apr 27, 2016 14.07 14.11 13.90 14.10 973,728 +0.12(+0.82%)
Apr 26, 2016 13.83 14.03 13.73 13.99 1,212,976 +0.20(+1.45%)
Apr 25, 2016 13.80 13.83 13.71 13.79 1,560,768 -0.03(-0.25%)
Apr 22, 2016 13.99 14.03 13.77 13.82 1,323,798 -0.07(-0.52%)
Apr 21, 2016 14.21 14.26 13.82 13.89 1,459,027 -0.31(-2.16%)
Apr 20, 2016 14.45 14.49 14.16 14.20 1,101,191 -0.24(-1.65%)
Apr 19, 2016 14.79 14.86 14.38 14.44 940,369 -0.32(-2.17%)
Apr 18, 2016 14.30 14.78 14.28 14.76 1,263,620 +0.45(+3.13%)
Apr 15, 2016 14.32 14.44 14.31 14.31 747,852 -0.03(-0.24%)
Apr 14, 2016 14.59 14.59 14.32 14.35 795,298 -0.22(-1.49%)
Apr 13, 2016 14.58 14.66 14.44 14.56 1,273,379 +0.02(+0.12%)
Apr 12, 2016 14.60 14.72 14.47 14.55 712,363 -0.01(-0.06%)
Apr 11, 2016 14.30 14.68 14.21 14.56 1,063,892 +0.41(+2.89%)
Apr 08, 2016 14.27 14.43 14.10 14.15 836,142 -0.00(-0.03%)
Apr 07, 2016 14.17 14.27 13.95 14.15 1,616,426 -0.09(-0.63%)
Apr 06, 2016 14.38 14.42 14.14 14.24 1,481,488 -0.14(-0.98%)
Apr 05, 2016 14.41 14.49 14.30 14.38 1,046,438 -0.12(-0.85%)
Apr 04, 2016 14.71 14.80 14.50 14.50 653,168 -0.23(-1.56%)
Apr 01, 2016 14.65 14.81 14.41 14.73 1,204,220 -0.05(-0.32%)
Mar 31, 2016 14.64 14.94 14.60 14.78 1,834,930 +0.10(+0.67%)
Mar 30, 2016 14.62 14.77 14.54 14.68 1,266,024 +0.12(+0.85%)
Mar 29, 2016 14.11 14.56 14.08 14.56 1,193,797 +0.43(+3.05%)
Mar 28, 2016 14.04 14.23 13.96 14.13 891,830 +0.14(+1.01%)
Mar 24, 2016 13.66 13.99 13.99 13.99 766,063 +0.20(+1.42%)
Mar 23, 2016 13.94 14.02 13.78 13.79 854,789 -0.19(-1.34%)
Mar 22, 2016 13.78 14.04 13.67 13.98 960,117 +0.10(+0.71%)
Mar 21, 2016 14.08 14.14 13.76 13.88 966,187 -0.29(-2.05%)
Mar 18, 2016 14.01 14.18 13.87 14.17 2,112,594 +0.26(+1.84%)
Mar 17, 2016 13.28 14.05 13.28 13.92 1,687,729 +0.65(+4.88%)
Mar 16, 2016 12.74 13.30 12.69 13.27 1,108,336 +0.46(+3.56%)
Mar 15, 2016 12.94 13.01 12.61 12.81 978,780 -0.28(-2.15%)
Mar 14, 2016 13.13 13.22 12.95 13.09 1,087,828 -0.09(-0.68%)
Mar 11, 2016 12.69 13.20 12.62 13.18 1,524,843 +0.65(+5.21%)
Mar 10, 2016 12.62 12.70 12.34 12.53 711,242 -0.01(-0.10%)
Mar 09, 2016 12.33 12.59 12.29 12.54 819,310 +0.27(+2.19%)
Mar 08, 2016 12.57 12.61 12.26 12.27 1,025,375 -0.34(-2.70%)
Mar 07, 2016 12.51 12.62 12.38 12.62 1,695,566 +0.07(+0.58%)
Mar 04, 2016 13.03 13.08 12.51 12.54 1,632,308 -0.52(-3.98%)
Mar 03, 2016 12.79 13.07 12.76 13.06 1,115,206 +0.29(+2.24%)
Mar 02, 2016 12.46 12.81 12.33 12.78 1,134,885 +0.31(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.