Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.14	20.43	19.95	20.27	964,822	+0.27(+1.34%)
Jun 29, 2017	20.48	20.55	19.80	20.00	813,329	-0.49(-2.38%)
Jun 28, 2017	20.40	20.68	20.13	20.49	904,187	+0.26(+1.29%)
Jun 27, 2017	20.83	20.96	20.22	20.23	1,003,576	-0.62(-2.96%)
Jun 26, 2017	21.02	21.16	20.67	20.85	622,728	-0.04(-0.20%)
Jun 23, 2017	20.78	21.28	20.77	20.89	1,136,087	+0.15(+0.73%)
Jun 22, 2017	20.65	20.82	20.40	20.74	949,796	+0.17(+0.83%)
Jun 21, 2017	20.68	21.03	20.55	20.57	1,204,552	-0.09(-0.43%)
Jun 20, 2017	21.16	21.18	20.36	20.66	931,322	-0.53(-2.49%)
Jun 19, 2017	20.53	21.20	20.53	21.18	1,085,649	+0.66(+3.21%)
Jun 16, 2017	20.69	20.70	20.20	20.53	3,299,589	-0.54(-2.57%)
Jun 15, 2017	21.06	21.31	20.92	21.07	1,443,502	-0.12(-0.55%)
Jun 14, 2017	21.90	21.99	21.09	21.18	1,327,305	-0.51(-2.34%)
Jun 13, 2017	22.23	22.28	21.59	21.69	1,385,635	-0.56(-2.50%)
Jun 12, 2017	22.84	22.90	22.06	22.25	1,593,179	-0.58(-2.55%)
Jun 09, 2017	21.78	22.83	21.64	22.83	2,199,212	+1.08(+4.95%)
Jun 08, 2017	20.81	21.83	20.59	21.75	1,672,154	+0.93(+4.44%)
Jun 07, 2017	21.01	21.04	20.40	20.83	1,133,305	-0.21(-1.01%)
Jun 06, 2017	20.88	21.15	20.73	21.04	1,083,318	+0.13(+0.62%)
Jun 05, 2017	21.05	21.29	20.83	20.91	689,372	-0.29(-1.36%)
Jun 02, 2017	20.95	21.57	20.94	21.20	1,123,284	+0.31(+1.48%)
Jun 01, 2017	20.59	20.91	20.44	20.89	1,111,656	+0.36(+1.77%)
May 31, 2017	20.95	21.19	20.48	20.53	1,136,800	-0.40(-1.90%)
May 30, 2017	21.16	21.46	20.85	20.92	1,408,625	-0.22(-1.04%)
May 26, 2017	21.43	21.43	20.87	21.14	961,438	-0.20(-0.93%)
May 25, 2017	20.74	21.44	20.71	21.34	2,060,734	+0.62(+3.01%)
May 24, 2017	20.64	20.81	20.50	20.72	1,312,663	+0.14(+0.70%)
May 23, 2017	21.03	21.49	20.44	20.57	1,443,903	-0.30(-1.45%)
May 22, 2017	21.45	21.49	20.75	20.88	982,529	-0.51(-2.40%)
May 19, 2017	21.26	21.82	21.07	21.39	1,658,690	+0.14(+0.65%)
May 18, 2017	20.85	21.40	20.27	21.25	3,078,026	+0.25(+1.17%)
May 17, 2017	22.45	22.68	20.57	21.01	4,295,543	-1.72(-7.57%)
May 16, 2017	22.57	22.77	22.43	22.73	968,711	+0.14(+0.61%)
May 15, 2017	22.25	22.70	22.18	22.59	1,001,175	+0.40(+1.79%)
May 12, 2017	21.93	22.23	21.77	22.19	1,015,542	+0.19(+0.84%)
May 11, 2017	22.00	22.11	21.59	22.01	918,909	-0.08(-0.37%)
May 10, 2017	21.73	22.18	21.66	22.09	939,478	+0.40(+1.83%)
May 09, 2017	22.34	22.34	21.66	21.69	1,538,268	-0.63(-2.83%)
May 08, 2017	21.96	22.42	21.86	22.32	1,527,662	+0.40(+1.85%)
May 05, 2017	21.22	21.92	21.05	21.92	1,822,785	+0.79(+3.73%)
May 04, 2017	21.47	21.47	20.82	21.13	1,341,600	-0.26(-1.23%)
May 03, 2017	21.53	21.74	21.25	21.39	1,500,397	-0.22(-1.00%)
May 02, 2017	22.01	22.17	20.80	21.61	3,820,592	-0.68(-3.03%)
May 01, 2017	22.58	22.61	22.03	22.28	1,281,820	-0.22(-0.96%)
Apr 28, 2017	22.92	22.95	22.31	22.50	1,604,736	-0.43(-1.86%)
Apr 27, 2017		23.11	22.86	22.92	1,212,098	-0.11(-0.50%)
Apr 26, 2017	22.71	23.17	22.58	23.04	1,341,620	+0.32(+1.43%)
Apr 25, 2017	22.51	22.99	22.33	22.72	1,225,693	+0.57(+2.56%)
Apr 24, 2017	22.27	22.43	22.15	22.15	1,875,099	+0.06(+0.26%)
Apr 21, 2017	21.99	22.28	21.82	22.09	1,564,692	+0.09(+0.39%)
Apr 20, 2017	22.10	22.17	21.90	22.00	839,877	-0.02(-0.08%)
Apr 19, 2017	22.10	22.34	21.98	22.02	1,588,828	-0.07(-0.31%)
Apr 18, 2017	22.05	22.35	21.95	22.09	1,466,083	+0.02(+0.08%)
Apr 17, 2017	21.59	22.07	21.49	22.07	1,146,884	+0.55(+2.57%)
Apr 13, 2017	21.34	21.70	21.28	21.52	1,472,249	+0.23(+1.06%)
Apr 12, 2017	21.51	21.59	21.19	21.29	859,759	-0.21(-0.96%)
Apr 11, 2017	21.18	21.60	21.14	21.50	1,272,469	+0.35(+1.64%)
Apr 10, 2017	21.07	21.30	21.01	21.15	1,193,917	+0.17(+0.82%)
Apr 07, 2017	20.96	21.29	20.83	20.98	1,623,641	-0.01(-0.04%)
Apr 06, 2017	20.90	21.16	20.74	20.99	1,430,361	+0.10(+0.50%)
Apr 05, 2017	21.06	21.19	20.85	20.89	1,262,024	-0.08(-0.36%)
Apr 04, 2017	20.76	21.01	20.39	20.96	1,181,426	+0.10(+0.50%)