Skip to main content

Geo Group Inc (NY: GEO )

14.15 -0.06 (-0.42%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.24 14.54 14.21 14.38 1,886,076 +0.10(+0.67%)
Mar 30, 2016 14.23 14.37 14.14 14.28 1,301,312 +0.12(+0.85%)
Mar 29, 2016 13.73 14.16 13.70 14.16 1,227,071 +0.42(+3.05%)
Mar 28, 2016 13.65 13.85 13.58 13.75 916,688 +0.14(+1.01%)
Mar 24, 2016 13.29 13.61 13.61 13.61 787,416 +0.19(+1.42%)
Mar 23, 2016 13.56 13.64 13.41 13.42 878,615 -0.18(-1.34%)
Mar 22, 2016 13.41 13.65 13.30 13.60 986,878 +0.10(+0.71%)
Mar 21, 2016 13.70 13.75 13.38 13.51 993,118 -0.28(-2.05%)
Mar 18, 2016 13.63 13.80 13.50 13.79 2,171,479 +0.25(+1.84%)
Mar 17, 2016 12.92 13.67 12.92 13.54 1,734,772 +0.63(+4.88%)
Mar 16, 2016 12.39 12.94 12.34 12.91 1,139,229 +0.44(+3.56%)
Mar 15, 2016 12.58 12.66 12.26 12.46 1,006,062 -0.27(-2.15%)
Mar 14, 2016 12.77 12.86 12.60 12.74 1,118,150 -0.09(-0.68%)
Mar 11, 2016 12.35 12.84 12.28 12.82 1,567,346 +0.63(+5.21%)
Mar 10, 2016 12.28 12.36 12.01 12.19 731,067 -0.01(-0.10%)
Mar 09, 2016 12.00 12.24 11.95 12.20 842,147 +0.26(+2.19%)
Mar 08, 2016 12.23 12.27 11.92 11.94 1,053,956 -0.33(-2.70%)
Mar 07, 2016 12.17 12.28 12.05 12.27 1,742,827 +0.07(+0.58%)
Mar 04, 2016 12.68 12.72 12.17 12.20 1,677,806 -0.51(-3.98%)
Mar 03, 2016 12.45 12.72 12.41 12.71 1,146,290 +0.28(+2.24%)
Mar 02, 2016 12.12 12.46 11.99 12.43 1,166,518 +0.30(+2.50%)
Mar 01, 2016 12.12 12.17 12.00 12.13 883,839 +0.08(+0.69%)
Feb 29, 2016 11.87 12.17 11.78 12.04 1,805,707 +0.18(+1.50%)
Feb 26, 2016 11.85 12.00 11.78 11.87 1,050,997 +0.08(+0.70%)
Feb 25, 2016 11.66 11.80 11.56 11.78 773,430 +0.19(+1.68%)
Feb 24, 2016 11.56 11.56 11.33 11.59 871,878 -0.07(-0.57%)
Feb 23, 2016 11.88 11.93 11.65 11.66 826,169 -0.23(-1.95%)
Feb 22, 2016 11.84 12.02 11.66 11.89 1,444,679 +0.27(+2.36%)
Feb 19, 2016 12.09 12.18 11.28 11.61 2,186,543 -0.59(-4.83%)
Feb 18, 2016 11.92 12.24 11.76 12.20 3,358,204 +0.22(+1.80%)
Feb 17, 2016 11.64 12.53 11.51 11.99 2,738,619 +0.52(+4.52%)
Feb 16, 2016 10.99 11.52 10.99 11.47 1,567,215 +0.55(+5.05%)
Feb 12, 2016 10.92 10.92 10.92 10.92 960,522 +0.10(+0.92%)
Feb 11, 2016 10.81 10.92 10.59 10.82 1,621,050 -0.15(-1.40%)
Feb 10, 2016 11.19 11.42 10.96 10.97 1,295,989 -0.14(-1.28%)
Feb 09, 2016 11.05 11.26 10.80 11.11 1,480,372 -0.05(-0.43%)
Feb 08, 2016 11.71 11.71 10.98 11.16 1,358,520 -0.59(-5.00%)
Feb 05, 2016 12.09 12.27 11.70 11.75 1,749,362 -0.44(-3.62%)
Feb 04, 2016 11.76 12.21 11.76 12.19 1,114,000 +0.43(+3.68%)
Feb 03, 2016 11.69 11.79 11.50 11.76 1,919,892 +0.20(+1.72%)
Feb 02, 2016 11.75 11.89 11.55 11.56 1,698,364 -0.31(-2.63%)
Feb 01, 2016 11.89 12.02 11.77 11.87 942,689 -0.11(-0.88%)
Jan 29, 2016 11.46 12.00 11.46 11.97 1,802,612 +0.60(+5.23%)
Jan 28, 2016 11.46 11.48 11.29 11.38 658,574 +0.02(+0.14%)
Jan 27, 2016 11.46 11.51 11.25 11.36 969,957 -0.16(-1.37%)
Jan 26, 2016 11.07 11.53 11.05 11.52 1,083,493 +0.57(+5.21%)
Jan 25, 2016 11.15 11.20 10.88 10.95 851,736 -0.27(-2.38%)
Jan 22, 2016 11.04 11.27 10.98 11.22 866,987 +0.30(+2.71%)
Jan 21, 2016 11.02 11.07 10.83 10.92 1,200,042 -0.02(-0.15%)
Jan 20, 2016 11.03 11.15 10.57 10.94 1,315,316 -0.26(-2.28%)
Jan 19, 2016 11.12 11.27 10.94 11.19 986,972 +0.20(+1.80%)
Jan 15, 2016 10.92 11.00 11.00 11.00 1,315,380 -0.17(-1.56%)
Jan 14, 2016 11.00 11.27 10.86 11.17 1,358,221 +0.20(+1.85%)
Jan 13, 2016 11.16 11.30 10.92 10.97 1,041,190 -0.19(-1.74%)
Jan 12, 2016 11.26 11.35 11.04 11.16 1,114,410 +0.00(+0.04%)
Jan 11, 2016 11.00 11.20 11.00 11.16 1,101,172 +0.17(+1.55%)
Jan 08, 2016 11.41 11.43 10.95 10.99 1,498,034 -0.34(-3.00%)
Jan 07, 2016 11.52 11.61 11.33 11.33 748,554 -0.41(-3.48%)
Jan 06, 2016 11.64 11.82 11.64 11.74 819,053 -0.00(-0.03%)
Jan 05, 2016 11.64 11.81 11.54 11.74 1,439,705 +0.09(+0.80%)
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.