Skip to main content

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 (%)
Aug 31, 2015 12.55 12.63 12.40 12.41 2,006,747 -0.16(-1.25%)
Aug 28, 2015 12.65 12.70 12.39 12.57 1,872,514 -0.07(-0.59%)
Aug 27, 2015 12.44 12.78 12.29 12.64 1,504,534 +0.29(+2.31%)
Aug 26, 2015 12.44 12.73 12.10 12.36 1,570,663 +0.26(+2.12%)
Aug 25, 2015 12.62 12.76 12.07 12.10 1,543,384 -0.14(-1.18%)
Aug 24, 2015 12.51 12.79 11.97 12.25 2,013,618 -0.66(-5.09%)
Aug 21, 2015 12.99 13.14 12.72 12.90 1,818,689 -0.24(-1.82%)
Aug 20, 2015 13.23 13.32 13.06 13.14 1,094,371 -0.14(-1.03%)
Aug 19, 2015 13.44 13.50 13.18 13.28 1,440,630 -0.23(-1.68%)
Aug 18, 2015 13.62 13.70 13.48 13.51 916,786 -0.12(-0.88%)
Aug 17, 2015 13.56 13.64 13.47 13.63 1,467,198 +0.05(+0.40%)
Aug 14, 2015 13.63 13.69 13.45 13.57 1,237,321 -0.12(-0.85%)
Aug 13, 2015 14.07 14.10 13.68 13.69 1,206,181 -0.38(-2.73%)
Aug 12, 2015 13.89 14.16 13.65 14.07 1,555,221 -0.15(-1.04%)
Aug 11, 2015 14.13 14.25 14.05 14.22 1,272,545 +0.07(+0.49%)
Aug 10, 2015 14.21 14.21 14.07 14.15 1,523,325 +0.05(+0.35%)
Aug 07, 2015 14.03 14.20 13.99 14.10 1,415,745 +0.07(+0.49%)
Aug 06, 2015 14.26 14.26 13.84 14.03 1,876,177 -0.22(-1.55%)
Aug 05, 2015 14.45 14.59 14.20 14.25 1,949,628 -0.23(-1.61%)
Aug 04, 2015 15.39 15.39 14.30 14.49 2,975,526 -0.98(-6.31%)
Aug 03, 2015 15.41 15.54 15.35 15.46 893,949 +0.04(+0.29%)
Jul 31, 2015 15.33 15.55 15.27 15.42 1,006,164 +0.20(+1.32%)
Jul 30, 2015 15.31 15.34 15.15 15.22 742,153 -0.15(-0.98%)
Jul 29, 2015 15.15 15.48 15.09 15.37 835,489 +0.20(+1.29%)
Jul 28, 2015 15.08 15.28 14.96 15.17 929,207 +0.10(+0.65%)
Jul 27, 2015 15.08 15.15 15.01 15.08 1,006,411 -0.03(-0.19%)
Jul 24, 2015 15.15 15.30 15.08 15.10 1,145,028 -0.07(-0.43%)
Jul 23, 2015 15.34 15.39 15.14 15.17 959,825 -0.17(-1.12%)
Jul 22, 2015 15.28 15.41 15.23 15.34 1,069,286 +0.03(+0.21%)
Jul 21, 2015 15.44 15.49 15.30 15.31 1,133,419 -0.15(-0.98%)
Jul 20, 2015 15.27 15.48 15.19 15.46 1,345,678 +0.21(+1.37%)
Jul 17, 2015 15.21 15.26 15.16 15.25 1,815,780 +0.04(+0.30%)
Jul 16, 2015 15.17 15.26 15.11 15.21 1,435,373 +0.12(+0.79%)
Jul 15, 2015 15.09 15.20 14.97 15.09 1,569,067 -0.04(-0.30%)
Jul 14, 2015 14.79 15.23 14.76 15.13 2,519,628 +0.45(+3.06%)
Jul 13, 2015 14.59 14.80 14.54 14.68 1,780,731 +0.22(+1.50%)
Jul 10, 2015 14.23 14.64 14.23 14.47 1,637,472 +0.38(+2.67%)
Jul 09, 2015 14.24 14.37 14.09 14.09 1,431,994 -0.11(-0.75%)
Jul 08, 2015 14.52 14.57 14.16 14.20 1,910,698 -0.36(-2.50%)
Jul 07, 2015 14.43 14.62 14.41 14.56 1,777,685 +0.19(+1.31%)
Jul 06, 2015 14.16 14.44 14.14 14.37 1,397,491 +0.18(+1.30%)
Jul 02, 2015 14.21 14.19 14.19 14.19 1,188,642 +0.10(+0.70%)
Jul 01, 2015 14.01 14.14 13.89 14.09 1,528,513 +0.14(+1.00%)
Jun 30, 2015 14.09 14.11 13.85 13.95 1,425,225 -0.05(-0.35%)
Jun 29, 2015 14.24 14.38 13.99 14.00 1,044,176 -0.25(-1.78%)
Jun 26, 2015 14.25 14.32 14.17 14.25 1,250,263 +0.03(+0.20%)
Jun 25, 2015 14.31 14.32 14.18 14.23 1,202,353 -0.10(-0.71%)
Jun 24, 2015 14.43 14.48 14.21 14.33 1,113,120 -0.10(-0.68%)
Jun 23, 2015 14.45 14.53 14.41 14.43 1,906,482 -0.00(-0.03%)
Jun 22, 2015 14.68 14.69 14.41 14.43 813,626 -0.18(-1.26%)
Jun 19, 2015 14.66 14.85 14.58 14.61 2,498,619 -0.22(-1.49%)
Jun 18, 2015 14.62 14.86 14.62 14.83 1,054,214 +0.25(+1.71%)
Jun 17, 2015 14.44 14.61 14.36 14.59 756,779 +0.20(+1.36%)
Jun 16, 2015 14.49 14.57 14.38 14.39 1,269,822 -0.11(-0.76%)
Jun 15, 2015 14.49 14.57 14.34 14.50 1,092,944 -0.03(-0.20%)
Jun 12, 2015 14.52 14.60 14.44 14.53 1,108,691 -0.08(-0.56%)
Jun 11, 2015 14.73 14.73 14.54 14.61 1,284,248 -0.06(-0.39%)
Jun 10, 2015 14.69 14.86 14.64 14.67 1,286,821 +0.03(+0.22%)
Jun 09, 2015 14.86 14.87 14.61 14.63 1,231,658 -0.20(-1.32%)
Jun 08, 2015 15.01 15.01 14.83 14.83 833,166 -0.20(-1.33%)
Jun 05, 2015 15.12 15.26 14.91 15.03 794,926 -0.23(-1.50%)
Jun 04, 2015 15.31 15.35 15.20 15.26 719,210 -0.11(-0.74%)
Jun 03, 2015 15.54 15.55 15.33 15.37 1,116,831 -0.16(-1.05%)
Jun 02, 2015 15.63 15.70 15.48 15.54 1,271,264 -0.18(-1.17%)
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.