Skip to main content

Geo Group Inc (NY: GEO )

14.12 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.95 15.69 15.69 15.69 947,650 -0.24(-1.49%)
Dec 30, 2014 15.98 16.16 15.90 15.93 1,110,975 +0.01(+0.07%)
Dec 29, 2014 15.77 15.99 15.64 15.92 715,119 +0.19(+1.24%)
Dec 26, 2014 15.80 15.88 15.67 15.73 492,490 +0.02(+0.10%)
Dec 24, 2014 15.79 15.71 15.71 15.71 360,544 -0.08(-0.49%)
Dec 23, 2014 15.92 16.03 15.73 15.79 925,485 -0.06(-0.39%)
Dec 22, 2014 15.38 15.86 15.38 15.85 1,145,296 +0.46(+2.98%)
Dec 19, 2014 15.48 15.66 15.24 15.39 4,514,337 +0.02(+0.13%)
Dec 18, 2014 15.03 15.37 14.97 15.37 1,589,670 +0.43(+2.86%)
Dec 17, 2014 14.81 14.95 14.59 14.94 1,332,604 +0.13(+0.87%)
Dec 16, 2014 14.82 14.90 14.39 14.82 2,261,347 -0.05(-0.37%)
Dec 15, 2014 15.31 15.38 14.86 14.87 810,684 -0.42(-2.72%)
Dec 12, 2014 15.42 15.52 15.28 15.29 820,572 -0.25(-1.60%)
Dec 11, 2014 15.45 15.58 15.39 15.53 865,069 +0.16(+1.06%)
Dec 10, 2014 15.55 15.58 15.25 15.37 788,840 -0.19(-1.25%)
Dec 09, 2014 15.39 15.60 15.29 15.57 675,945 +0.06(+0.38%)
Dec 08, 2014 15.60 15.74 15.38 15.51 665,885 -0.08(-0.52%)
Dec 05, 2014 15.61 15.72 15.41 15.59 1,167,402 -0.10(-0.62%)
Dec 04, 2014 15.73 15.82 15.60 15.69 2,291,099 -0.04(-0.25%)
Dec 03, 2014 15.81 15.88 15.71 15.73 834,729 -0.10(-0.64%)
Dec 02, 2014 15.58 15.87 15.55 15.83 935,195 +0.23(+1.50%)
Dec 01, 2014 15.60 15.75 15.44 15.59 1,025,455 -0.07(-0.47%)
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%)
Nov 03, 2014 15.53 15.70 15.48 15.65 967,973 +0.12(+0.78%)
Oct 31, 2014 15.60 15.60 15.38 15.53 1,090,671 +0.16(+1.01%)
Oct 30, 2014 15.17 15.40 15.16 15.38 1,042,525 +0.21(+1.41%)
Oct 29, 2014 15.15 15.19 14.98 15.16 753,030 +0.02(+0.15%)
Oct 28, 2014 14.85 15.14 14.77 15.14 1,161,271 +0.32(+2.18%)
Oct 27, 2014 14.78 14.90 14.81 14.82 722,893 +0.00(+0.03%)
Oct 24, 2014 14.82 14.82 14.71 14.81 564,539 +0.03(+0.18%)
Oct 23, 2014 14.78 14.80 14.71 14.78 986,054 +0.13(+0.88%)
Oct 22, 2014 14.74 14.78 14.63 14.66 702,477 -0.07(-0.45%)
Oct 21, 2014 14.91 14.92 14.68 14.72 1,213,298 +0.12(+0.80%)
Oct 20, 2014 14.35 14.62 14.35 14.61 1,040,560 +0.26(+1.79%)
Oct 17, 2014 14.28 14.41 14.20 14.35 1,677,109 +0.19(+1.37%)
Oct 16, 2014 14.07 14.25 14.01 14.15 1,247,233 -0.03(-0.22%)
Oct 15, 2014 14.27 14.34 14.00 14.19 1,580,358 -0.14(-0.98%)
Oct 14, 2014 14.35 14.43 14.29 14.33 1,502,026 +0.01(+0.08%)
Oct 13, 2014 14.30 14.52 14.27 14.31 1,375,314 +0.02(+0.16%)
Oct 10, 2014 14.18 14.44 14.17 14.29 1,869,483 +0.05(+0.36%)
Oct 09, 2014 14.54 14.61 14.23 14.24 1,441,289 -0.29(-2.01%)
Oct 08, 2014 14.19 14.54 14.15 14.53 1,110,985 +0.32(+2.27%)
Oct 07, 2014 14.39 14.40 14.21 14.21 1,010,171 -0.20(-1.38%)
Oct 06, 2014 14.41 14.53 14.40 14.41 799,027 -0.00(-0.03%)
Oct 03, 2014 14.44 14.44 14.33 14.41 3,619,619 +0.06(+0.43%)
Oct 02, 2014 14.62 14.71 14.33 14.35 1,291,213 -0.28(-1.89%)
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.