Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.71	17.01	16.67	16.92	4,971,072	+0.20(+1.20%)
Jun 27, 2019	16.16	16.72	16.13	16.72	1,326,365	+0.64(+3.96%)
Jun 26, 2019	16.83	16.93	16.06	16.08	2,507,215	-0.71(-4.22%)
Jun 25, 2019	17.49	17.56	16.79	16.79	1,045,287	-0.71(-4.05%)
Jun 24, 2019	17.71	17.89	17.38	17.50	1,048,261	-0.21(-1.18%)
Jun 21, 2019	18.58	18.75	17.60	17.71	2,858,354	-1.37(-7.18%)
Jun 20, 2019	19.25	19.32	19.04	19.08	694,988	-0.11(-0.59%)
Jun 19, 2019	19.20	19.31	19.08	19.19	676,771	-0.02(-0.13%)
Jun 18, 2019	19.16	19.35	19.08	19.21	593,315	+0.20(+1.06%)
Jun 17, 2019	18.78	19.01	18.74	19.01	739,720	+0.30(+1.59%)
Jun 14, 2019	18.99	19.08	18.70	18.71	682,175	-0.35(-1.86%)
Jun 13, 2019	18.77	19.08	18.75	19.07	862,608	+0.31(+1.67%)
Jun 12, 2019	18.72	18.82	18.54	18.75	552,269	+0.00(+0.00%)
Jun 11, 2019	18.76	18.79	18.51	18.75	684,340	+0.11(+0.60%)
Jun 10, 2019	18.57	18.66	18.46	18.64	454,539	+0.10(+0.56%)
Jun 07, 2019	18.33	18.69	18.33	18.54	683,416	+0.33(+1.81%)
Jun 06, 2019	17.98	18.22	17.88	18.21	679,187	+0.34(+1.89%)
Jun 05, 2019	17.66	17.93	17.62	17.87	607,117	+0.23(+1.32%)
Jun 04, 2019	17.51	17.65	17.31	17.63	719,127	+0.14(+0.83%)
Jun 03, 2019	17.69	17.69	17.33	17.49	641,527	-0.17(-0.96%)
May 31, 2019	17.34	17.69	17.21	17.66	821,888	+0.25(+1.43%)
May 30, 2019	17.33	17.49	17.18	17.41	609,125	+0.10(+0.56%)
May 29, 2019	17.42	17.47	17.17	17.31	751,181	-0.23(-1.29%)
May 28, 2019	17.87	17.99	17.51	17.54	718,583	-0.26(-1.45%)
May 24, 2019	17.67	17.83	17.61	17.80	399,767	+0.21(+1.19%)
May 23, 2019	17.59	17.63	17.39	17.59	498,030	-0.11(-0.64%)
May 22, 2019	17.82	17.90	17.62	17.70	568,038	-0.10(-0.59%)
May 21, 2019	17.71	17.85	17.69	17.80	816,537	+0.26(+1.47%)
May 20, 2019	17.18	17.59	17.11	17.55	671,487	+0.30(+1.73%)
May 17, 2019	17.28	17.44	17.20	17.25	440,998	-0.13(-0.74%)
May 16, 2019	17.20	17.49	17.18	17.38	654,618	+0.21(+1.22%)
May 15, 2019	16.85	17.28	16.67	17.17	428,620	+0.23(+1.38%)
May 14, 2019	16.88	17.12	16.80	16.93	862,636	+0.09(+0.53%)
May 13, 2019	16.74	16.91	16.73	16.85	521,372	-0.06(-0.38%)
May 10, 2019	16.55	16.91	16.44	16.91	498,249	+0.35(+2.14%)
May 09, 2019	16.39	16.64	16.27	16.56	838,188	+0.11(+0.69%)
May 08, 2019	16.51	16.73	16.43	16.44	457,501	-0.10(-0.63%)
May 07, 2019	16.97	17.03	16.44	16.55	537,111	-0.50(-2.93%)
May 06, 2019	16.84	17.13	16.76	17.05	603,803	+0.08(+0.47%)
May 03, 2019	16.68	16.97	16.68	16.97	486,327	+0.27(+1.64%)
May 02, 2019	16.85	17.00	16.59	16.69	927,555	-0.22(-1.29%)
May 01, 2019	16.23	17.14	16.21	16.91	1,590,150	+0.79(+4.90%)
Apr 30, 2019	16.01	16.18	15.80	16.12	1,329,934	+0.52(+3.30%)
Apr 29, 2019	15.65	15.77	15.57	15.61	332,450	-0.04(-0.26%)
Apr 26, 2019	15.48	15.68	15.36	15.65	492,288	+0.18(+1.15%)
Apr 25, 2019	15.52	15.56	15.38	15.47	415,304	-0.15(-0.93%)
Apr 24, 2019	15.52	15.67	15.49	15.61	517,488	+0.09(+0.57%)
Apr 23, 2019	15.34	15.73	15.28	15.52	727,621	+0.23(+1.53%)
Apr 22, 2019	15.56	15.68	15.12	15.29	581,973	-0.32(-2.06%)
Apr 18, 2019	15.48	15.66	15.32	15.61	969,674	+0.10(+0.68%)
Apr 17, 2019	15.45	15.65	15.32	15.51	751,921	+0.08(+0.52%)
Apr 16, 2019	15.87	15.95	15.22	15.43	822,196	-0.39(-2.49%)
Apr 15, 2019	15.83	15.94	15.75	15.82	713,124	-0.02(-0.10%)
Apr 12, 2019	15.79	15.96	15.62	15.84	709,000	+0.10(+0.66%)
Apr 11, 2019	15.84	15.88	15.72	15.73	791,451	-0.09(-0.55%)
Apr 10, 2019	15.60	15.94	15.60	15.82	717,797	+0.27(+1.77%)
Apr 09, 2019	15.72	15.80	15.53	15.55	669,756	-0.17(-1.10%)
Apr 08, 2019	15.73	15.84	15.65	15.72	542,370	-0.06(-0.40%)
Apr 05, 2019	15.45	15.79	15.38	15.78	926,057	+0.37(+2.40%)
Apr 04, 2019	15.34	15.55	15.34	15.41	762,790	+0.10(+0.67%)
Apr 03, 2019	15.46	15.58	15.22	15.31	854,060	-0.07(-0.46%)
Apr 02, 2019	15.34	15.40	15.16	15.38	997,628	+0.11(+0.72%)