Indicators

Geo Group Inc (NY: GEO )

13.48 -0.15 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.79	14.94	14.73	14.75	1,990,317	-0.08(-0.52%)
May 28, 2015	14.80	14.85	14.73	14.83	1,311,092	-0.01(-0.05%)
May 27, 2015	14.64	14.88	14.64	14.83	1,117,103	+0.17(+1.17%)
May 26, 2015	14.72	14.75	14.55	14.66	1,096,057	-0.09(-0.63%)
May 22, 2015	14.78	14.76	14.76	14.76	1,405,145	-0.08(-0.55%)
May 21, 2015	14.91	15.08	14.75	14.84	1,631,997	+0.02(+0.11%)
May 20, 2015	14.78	14.96	14.63	14.82	1,465,339	+0.09(+0.61%)
May 19, 2015	14.59	14.75	14.44	14.73	1,797,814	+0.15(+1.04%)
May 18, 2015	14.41	14.61	14.37	14.58	1,082,146	+0.12(+0.86%)
May 15, 2015	14.40	14.50	14.33	14.46	1,344,469	+0.06(+0.43%)
May 14, 2015	14.27	14.42	14.20	14.40	968,668	+0.19(+1.34%)
May 13, 2015	14.34	14.41	14.15	14.20	1,034,301	-0.09(-0.63%)
May 12, 2015	14.25	14.33	14.10	14.29	956,769	-0.01(-0.05%)
May 11, 2015	14.26	14.55	14.22	14.30	1,918,529	-0.01(-0.08%)
May 08, 2015	14.51	14.80	14.30	14.31	1,557,643	+0.02(+0.14%)
May 07, 2015	13.89	14.41	13.84	14.29	2,144,901	+0.17(+1.18%)
May 06, 2015	14.31	14.44	13.87	14.13	2,290,183	-0.16(-1.12%)
May 05, 2015	14.74	14.74	14.21	14.29	2,284,340	-0.49(-3.32%)
May 04, 2015	15.04	15.10	14.75	14.78	1,783,891	-0.28(-1.86%)

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.