Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	11.87	11.96	11.73	11.77	1,457,048	-0.03(-0.24%)
Sep 29, 2015	11.79	11.87	11.70	11.80	801,483	+0.01(+0.10%)
Sep 28, 2015	12.03	12.04	11.73	11.79	960,402	-0.29(-2.36%)
Sep 25, 2015	12.04	12.17	11.89	12.08	1,138,816	+0.13(+1.09%)
Sep 24, 2015	12.00	12.06	11.82	11.94	1,371,545	-0.12(-1.02%)
Sep 23, 2015	12.17	12.24	12.00	12.07	924,472	-0.08(-0.68%)
Sep 22, 2015	12.31	12.35	12.10	12.15	1,623,069	-0.24(-1.92%)
Sep 21, 2015	12.43	12.46	12.29	12.39	868,228	+0.02(+0.16%)
Sep 18, 2015	12.07	12.40	12.02	12.37	2,736,483	+0.12(+1.00%)
Sep 17, 2015	12.25	12.51	12.11	12.25	2,130,834	-0.04(-0.29%)
Sep 16, 2015	11.98	12.38	11.94	12.28	2,216,950	+0.29(+2.44%)
Sep 15, 2015	11.90	12.06	11.82	11.99	1,528,597	+0.12(+1.00%)
Sep 14, 2015	11.79	11.95	11.73	11.87	971,927	+0.08(+0.67%)
Sep 11, 2015	11.52	11.79	11.47	11.79	1,083,757	+0.25(+2.16%)
Sep 10, 2015	11.62	11.75	11.48	11.54	948,662	-0.08(-0.71%)
Sep 09, 2015	11.83	11.87	11.61	11.62	1,333,281	-0.08(-0.71%)
Sep 08, 2015	11.72	11.77	11.60	11.71	1,702,725	+0.17(+1.51%)
Sep 04, 2015	11.51	11.53	11.53	11.53	950,478	-0.13(-1.12%)
Sep 03, 2015	11.75	11.85	11.64	11.66	882,654	-0.04(-0.37%)
Sep 02, 2015	11.72	11.77	11.51	11.71	1,662,437	+0.09(+0.82%)
Sep 01, 2015	11.68	11.78	11.57	11.61	1,477,727	-0.28(-2.33%)
Aug 31, 2015	12.02	12.09	11.88	11.89	2,095,197	-0.15(-1.25%)
Aug 28, 2015	12.11	12.16	11.87	12.04	1,955,047	-0.07(-0.59%)
Aug 27, 2015	11.91	12.24	11.77	12.11	1,570,847	+0.27(+2.31%)
Aug 26, 2015	11.91	12.19	11.59	11.84	1,639,892	+0.25(+2.12%)
Aug 25, 2015	12.09	12.23	11.56	11.59	1,611,410	-0.14(-1.18%)
Aug 24, 2015	11.98	12.25	11.47	11.73	2,102,370	-0.63(-5.09%)
Aug 21, 2015	12.44	12.59	12.19	12.36	1,898,850	-0.23(-1.82%)
Aug 20, 2015	12.67	12.76	12.51	12.59	1,142,607	-0.13(-1.03%)
Aug 19, 2015	12.87	12.93	12.63	12.72	1,504,127	-0.22(-1.68%)
Aug 18, 2015	13.04	13.12	12.91	12.94	957,194	-0.11(-0.88%)
Aug 17, 2015	12.99	13.06	12.90	13.05	1,531,866	+0.05(+0.40%)
Aug 14, 2015	13.06	13.11	12.88	13.00	1,291,857	-0.11(-0.85%)
Aug 13, 2015	13.48	13.50	13.10	13.11	1,259,344	-0.37(-2.73%)
Aug 12, 2015	13.31	13.56	13.08	13.48	1,623,769	-0.06(-0.44%)
Aug 11, 2015	13.45	13.57	13.38	13.54	1,336,662	+0.07(+0.49%)
Aug 10, 2015	13.53	13.53	13.39	13.47	1,600,078	+0.05(+0.35%)
Aug 07, 2015	13.36	13.52	13.32	13.43	1,487,077	+0.07(+0.49%)
Aug 06, 2015	13.57	13.57	13.18	13.36	1,970,708	-0.21(-1.55%)
Aug 05, 2015	13.76	13.89	13.52	13.57	2,047,860	-0.22(-1.61%)
Aug 04, 2015	14.65	14.65	13.62	13.79	3,125,447	-0.93(-6.31%)
Aug 03, 2015	14.67	14.79	14.62	14.72	938,991	+0.04(+0.29%)
Jul 31, 2015	14.59	14.80	14.54	14.68	1,056,860	+0.19(+1.31%)
Jul 30, 2015	14.57	14.60	14.42	14.49	779,547	-0.14(-0.98%)
Jul 29, 2015	14.43	14.73	14.37	14.63	877,585	+0.19(+1.29%)
Jul 28, 2015	14.36	14.54	14.24	14.45	976,025	+0.09(+0.65%)
Jul 27, 2015	14.36	14.43	14.29	14.35	1,057,119	-0.03(-0.19%)
Jul 24, 2015	14.43	14.57	14.35	14.38	1,202,721	-0.06(-0.43%)
Jul 23, 2015	14.61	14.65	14.41	14.44	1,008,186	-0.16(-1.12%)
Jul 22, 2015	14.54	14.67	14.50	14.61	1,123,162	+0.03(+0.21%)
Jul 21, 2015	14.69	14.75	14.56	14.57	1,190,526	-0.14(-0.98%)
Jul 20, 2015	14.54	14.73	14.46	14.72	1,413,479	+0.20(+1.37%)
Jul 17, 2015	14.48	14.53	14.43	14.52	1,907,268	+0.04(+0.30%)
Jul 16, 2015	14.45	14.53	14.38	14.48	1,507,694	+0.11(+0.78%)
Jul 15, 2015	14.37	14.47	14.26	14.36	1,648,124	-0.04(-0.30%)
Jul 14, 2015	14.08	14.50	14.05	14.41	2,646,579	+0.43(+3.06%)
Jul 13, 2015	13.89	14.09	13.84	13.98	1,870,452	+0.21(+1.50%)
Jul 10, 2015	13.55	13.94	13.55	13.77	1,719,975	+0.36(+2.67%)
Jul 09, 2015	13.56	13.68	13.41	13.42	1,504,145	-0.10(-0.75%)
Jul 08, 2015	13.82	13.87	13.48	13.52	2,006,968	-0.35(-2.50%)
Jul 07, 2015	13.74	13.92	13.72	13.86	1,867,253	+0.18(+1.31%)
Jul 06, 2015	13.48	13.75	13.46	13.68	1,467,903	+0.17(+1.30%)
Jul 02, 2015	13.53	13.51	13.51	13.51	1,248,532	+0.09(+0.70%)