Indicators

Geo Group Inc (NY: GEO )

13.23 +0.52 (+4.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.86	15.91	15.66	15.67	585,537	-0.21(-1.35%)
Nov 26, 2014	15.63	15.88	15.88	15.88	1,192,470	+0.31(+1.97%)
Nov 25, 2014	15.59	15.62	15.44	15.57	1,060,180	-0.02(-0.13%)
Nov 24, 2014	15.39	15.62	15.36	15.59	713,008	+0.26(+1.67%)
Nov 21, 2014	15.59	15.59	15.29	15.34	1,152,553	-0.12(-0.76%)
Nov 20, 2014	15.07	15.51	15.07	15.45	1,089,216	+0.39(+2.56%)
Nov 19, 2014	15.17	15.26	15.03	15.07	1,017,099	-0.18(-1.15%)
Nov 18, 2014	15.32	15.41	15.24	15.24	777,723	-0.01(-0.08%)
Nov 17, 2014	15.49	15.54	15.24	15.25	883,505	-0.27(-1.73%)
Nov 14, 2014	15.41	15.58	15.41	15.52	1,036,027	+0.09(+0.58%)
Nov 13, 2014	15.36	15.55	15.32	15.43	785,212	-0.12(-0.75%)
Nov 12, 2014	15.63	15.70	15.28	15.55	1,420,479	-0.07(-0.45%)
Nov 11, 2014	15.92	15.92	15.58	15.62	1,601,682	-0.26(-1.62%)
Nov 10, 2014	16.11	16.20	15.83	15.88	1,464,035	-0.22(-1.38%)
Nov 07, 2014	15.77	16.13	15.56	16.10	2,306,138	+0.30(+1.87%)
Nov 06, 2014	15.65	16.00	15.57	15.80	2,308,210	+0.29(+1.85%)
Nov 05, 2014	15.83	15.88	15.36	15.52	2,089,654	-0.21(-1.31%)
Nov 04, 2014	15.65	15.78	15.63	15.72	987,009	+0.07(+0.45%)

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.