Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.33	15.55	15.27	15.42	1,006,164	+0.20(+1.32%)
Jul 30, 2015	15.31	15.34	15.15	15.22	742,153	-0.15(-0.98%)
Jul 29, 2015	15.15	15.48	15.09	15.37	835,489	+0.20(+1.29%)
Jul 28, 2015	15.08	15.28	14.96	15.17	929,207	+0.10(+0.65%)
Jul 27, 2015	15.08	15.15	15.01	15.08	1,006,411	-0.03(-0.19%)
Jul 24, 2015	15.15	15.30	15.08	15.10	1,145,028	-0.07(-0.43%)
Jul 23, 2015	15.34	15.39	15.14	15.17	959,825	-0.17(-1.12%)
Jul 22, 2015	15.28	15.41	15.23	15.34	1,069,286	+0.03(+0.21%)
Jul 21, 2015	15.44	15.49	15.30	15.31	1,133,419	-0.15(-0.98%)
Jul 20, 2015	15.27	15.48	15.19	15.46	1,345,678	+0.21(+1.37%)
Jul 17, 2015	15.21	15.26	15.16	15.25	1,815,780	+0.04(+0.30%)
Jul 16, 2015	15.17	15.26	15.11	15.21	1,435,373	+0.12(+0.79%)
Jul 15, 2015	15.09	15.20	14.97	15.09	1,569,067	-0.04(-0.30%)
Jul 14, 2015	14.79	15.23	14.76	15.13	2,519,628	+0.45(+3.06%)
Jul 13, 2015	14.59	14.80	14.54	14.68	1,780,731	+0.22(+1.50%)
Jul 10, 2015	14.23	14.64	14.23	14.47	1,637,472	+0.38(+2.67%)
Jul 09, 2015	14.24	14.37	14.09	14.09	1,431,994	-0.11(-0.75%)
Jul 08, 2015	14.52	14.57	14.16	14.20	1,910,698	-0.36(-2.50%)
Jul 07, 2015	14.43	14.62	14.41	14.56	1,777,685	+0.19(+1.31%)
Jul 06, 2015	14.16	14.44	14.14	14.37	1,397,491	+0.18(+1.30%)
Jul 02, 2015	14.21	14.19	14.19	14.19	1,188,642	+0.10(+0.70%)
Jul 01, 2015	14.01	14.14	13.89	14.09	1,528,513	+0.14(+1.00%)
Jun 30, 2015	14.09	14.11	13.85	13.95	1,425,225	-0.05(-0.35%)
Jun 29, 2015	14.24	14.38	13.99	14.00	1,044,176	-0.25(-1.78%)
Jun 26, 2015	14.25	14.32	14.17	14.25	1,250,263	+0.03(+0.20%)
Jun 25, 2015	14.31	14.32	14.18	14.23	1,202,353	-0.10(-0.71%)
Jun 24, 2015	14.43	14.48	14.21	14.33	1,113,120	-0.10(-0.68%)
Jun 23, 2015	14.45	14.53	14.41	14.43	1,906,482	-0.00(-0.03%)
Jun 22, 2015	14.68	14.69	14.41	14.43	813,626	-0.18(-1.26%)
Jun 19, 2015	14.66	14.85	14.58	14.61	2,498,619	-0.22(-1.49%)
Jun 18, 2015	14.62	14.86	14.62	14.83	1,054,214	+0.25(+1.71%)
Jun 17, 2015	14.44	14.61	14.36	14.59	756,779	+0.20(+1.36%)
Jun 16, 2015	14.49	14.57	14.38	14.39	1,269,822	-0.11(-0.76%)
Jun 15, 2015	14.49	14.57	14.34	14.50	1,092,944	-0.03(-0.20%)
Jun 12, 2015	14.52	14.60	14.44	14.53	1,108,691	-0.08(-0.56%)
Jun 11, 2015	14.73	14.73	14.54	14.61	1,284,248	-0.06(-0.39%)
Jun 10, 2015	14.69	14.86	14.64	14.67	1,286,821	+0.03(+0.22%)
Jun 09, 2015	14.86	14.87	14.61	14.63	1,231,658	-0.20(-1.32%)
Jun 08, 2015	15.01	15.01	14.83	14.83	833,166	-0.20(-1.33%)
Jun 05, 2015	15.12	15.26	14.91	15.03	794,926	-0.23(-1.50%)
Jun 04, 2015	15.31	15.35	15.20	15.26	719,210	-0.11(-0.74%)
Jun 03, 2015	15.54	15.55	15.33	15.37	1,116,831	-0.16(-1.05%)
Jun 02, 2015	15.63	15.70	15.48	15.54	1,271,264	-0.18(-1.17%)
Jun 01, 2015	15.53	15.77	15.48	15.72	1,028,811	+0.23(+1.48%)
May 29, 2015	15.54	15.70	15.47	15.49	1,894,845	-0.08(-0.52%)
May 28, 2015	15.55	15.60	15.47	15.57	1,248,202	-0.01(-0.05%)
May 27, 2015	15.38	15.63	15.37	15.58	1,063,518	+0.18(+1.17%)
May 26, 2015	15.46	15.50	15.28	15.40	1,043,481	-0.10(-0.63%)
May 22, 2015	15.53	15.50	15.50	15.50	1,337,743	-0.09(-0.55%)
May 21, 2015	15.66	15.84	15.49	15.59	1,553,713	+0.02(+0.10%)
May 20, 2015	15.52	15.72	15.37	15.57	1,395,050	+0.09(+0.61%)
May 19, 2015	15.32	15.49	15.16	15.48	1,711,576	+0.16(+1.04%)
May 18, 2015	15.14	15.34	15.09	15.32	1,030,238	+0.13(+0.86%)
May 15, 2015	15.13	15.23	15.05	15.19	1,279,978	+0.07(+0.43%)
May 14, 2015	14.99	15.15	14.92	15.12	922,203	+0.20(+1.34%)
May 13, 2015	15.06	15.14	14.86	14.92	984,688	-0.09(-0.63%)
May 12, 2015	14.97	15.05	14.81	15.01	910,874	-0.01(-0.05%)
May 11, 2015	14.97	15.28	14.94	15.02	1,826,501	-0.01(-0.08%)
May 08, 2015	15.24	15.54	15.02	15.04	1,482,926	+0.02(+0.14%)
May 07, 2015	14.59	15.13	14.53	15.01	2,042,014	+0.18(+1.18%)
May 06, 2015	15.03	15.17	14.57	14.84	2,180,328	-0.17(-1.12%)
May 05, 2015	15.48	15.48	14.92	15.01	2,174,765	-0.51(-3.32%)
May 04, 2015	15.80	15.86	15.49	15.52	1,698,321	-0.29(-1.86%)