Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.31	14.47	14.14	14.46	2,331,676	+0.16(+1.12%)
Jun 29, 2016	14.12	14.31	14.05	14.30	1,780,001	+0.27(+1.93%)
Jun 28, 2016	14.18	14.23	13.95	14.03	1,157,398	-0.02(-0.15%)
Jun 27, 2016	14.05	14.17	13.86	14.05	965,645	-0.14(-1.01%)
Jun 24, 2016	13.98	14.33	13.87	14.19	2,416,489	-0.14(-0.94%)
Jun 23, 2016	14.25	14.34	14.21	14.33	726,667	+0.22(+1.53%)
Jun 22, 2016	14.08	14.22	14.07	14.11	777,193	+0.00(+0.03%)
Jun 21, 2016	14.06	14.17	14.02	14.11	598,008	+0.03(+0.21%)
Jun 20, 2016	14.00	14.14	13.93	14.08	652,531	+0.19(+1.34%)
Jun 17, 2016	13.87	13.98	13.73	13.89	2,203,407	+0.04(+0.31%)
Jun 16, 2016	13.79	13.91	13.63	13.85	895,920	-0.02(-0.15%)
Jun 15, 2016	13.85	14.01	13.81	13.87	780,861	+0.01(+0.06%)
Jun 14, 2016	13.96	14.04	13.75	13.86	936,963	-0.14(-1.03%)
Jun 13, 2016	14.21	14.26	13.98	14.01	690,710	-0.21(-1.49%)
Jun 10, 2016	14.28	14.36	14.14	14.22	536,820	-0.14(-0.94%)
Jun 09, 2016	14.25	14.38	14.23	14.36	552,901	+0.05(+0.38%)
Jun 08, 2016	14.25	14.38	14.22	14.30	491,590	+0.06(+0.42%)
Jun 07, 2016	14.24	14.37	14.19	14.24	913,781	+0.00(+0.00%)
Jun 06, 2016	14.22	14.43	14.18	14.24	596,235	+0.01(+0.09%)
Jun 03, 2016	14.27	14.37	14.21	14.23	851,969	+0.09(+0.63%)
Jun 02, 2016	14.03	14.22	14.03	14.14	1,057,986	+0.05(+0.39%)
Jun 01, 2016	14.03	14.19	13.95	14.08	730,611	+0.01(+0.09%)
May 31, 2016	14.10	14.16	13.95	14.07	2,133,878	-0.00(-0.03%)
May 27, 2016	14.05	14.08	14.08	14.08	786,834	+0.04(+0.27%)
May 26, 2016	13.72	14.10	13.71	14.04	1,149,905	+0.33(+2.38%)
May 25, 2016	13.74	13.81	13.59	13.71	556,350	-0.04(-0.28%)
May 24, 2016	13.49	13.77	13.46	13.75	916,119	+0.35(+2.62%)
May 23, 2016	13.39	13.55	13.32	13.40	738,052	+0.04(+0.29%)
May 20, 2016	13.31	13.56	13.26	13.36	951,369	+0.15(+1.15%)
May 19, 2016	13.06	13.28	13.00	13.21	742,666	+0.03(+0.19%)
May 18, 2016	13.29	13.42	13.09	13.18	767,323	-0.09(-0.67%)
May 17, 2016	13.70	13.75	13.18	13.27	1,439,653	-0.48(-3.51%)
May 16, 2016	13.78	13.86	13.64	13.75	1,112,674	-0.04(-0.28%)
May 13, 2016	13.86	13.91	13.69	13.79	1,388,120	-0.05(-0.37%)
May 12, 2016	13.89	13.93	13.60	13.84	1,135,728	-0.01(-0.09%)
May 11, 2016	13.98	14.03	13.85	13.86	1,295,038	-0.11(-0.82%)
May 10, 2016	13.94	14.03	13.86	13.97	650,550	+0.08(+0.55%)
May 09, 2016	13.88	14.03	13.81	13.89	903,904	+0.00(+0.00%)
May 06, 2016	14.03	14.15	13.75	13.89	1,722,072	-0.22(-1.56%)
May 05, 2016	13.76	14.17	13.72	14.11	1,646,915	+0.35(+2.55%)
May 04, 2016	13.55	13.92	13.55	13.76	945,888	+0.12(+0.87%)
May 03, 2016	13.43	13.78	13.41	13.64	964,431	+0.10(+0.72%)
May 02, 2016	13.58	13.68	13.48	13.55	1,041,285	-0.00(-0.03%)
Apr 29, 2016	13.75	13.82	13.28	13.55	1,282,901	-0.24(-1.75%)
Apr 28, 2016	13.84	14.18	13.68	13.79	1,336,216	+0.07(+0.52%)
Apr 27, 2016	13.69	13.73	13.52	13.72	1,000,869	+0.11(+0.82%)
Apr 26, 2016	13.46	13.65	13.36	13.61	1,246,786	+0.19(+1.45%)
Apr 25, 2016	13.43	13.45	13.34	13.41	1,604,272	-0.03(-0.25%)
Apr 22, 2016	13.61	13.65	13.40	13.45	1,360,696	-0.07(-0.52%)
Apr 21, 2016	13.82	13.87	13.45	13.52	1,499,694	-0.30(-2.16%)
Apr 20, 2016	14.06	14.10	13.77	13.82	1,131,885	-0.23(-1.65%)
Apr 19, 2016	14.38	14.45	13.99	14.05	966,580	-0.31(-2.17%)
Apr 18, 2016	13.92	14.38	13.89	14.36	1,298,841	+0.44(+3.13%)
Apr 15, 2016	13.94	14.05	13.92	13.92	768,697	-0.03(-0.24%)
Apr 14, 2016	14.19	14.19	13.94	13.96	817,466	-0.21(-1.49%)
Apr 13, 2016	14.19	14.26	14.05	14.17	1,308,873	+0.02(+0.12%)
Apr 12, 2016	14.21	14.32	14.08	14.15	732,219	-0.01(-0.06%)
Apr 11, 2016	13.92	14.28	13.83	14.16	1,093,546	+0.40(+2.89%)
Apr 08, 2016	13.88	14.04	13.72	13.76	859,447	-0.00(-0.03%)
Apr 07, 2016	13.79	13.88	13.57	13.77	1,661,481	-0.09(-0.63%)
Apr 06, 2016	13.99	14.03	13.76	13.85	1,522,782	-0.14(-0.98%)
Apr 05, 2016	14.02	14.10	13.92	13.99	1,075,606	-0.12(-0.85%)
Apr 04, 2016	14.31	14.40	14.11	14.11	671,374	-0.22(-1.56%)