Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.86	15.91	15.66	15.67	585,537	-0.21(-1.35%)
Nov 26, 2014	15.63	15.88	15.88	15.88	1,192,470	+0.31(+1.97%)
Nov 25, 2014	15.59	15.62	15.44	15.57	1,060,180	-0.02(-0.13%)
Nov 24, 2014	15.39	15.62	15.36	15.59	713,008	+0.26(+1.67%)
Nov 21, 2014	15.59	15.59	15.29	15.34	1,152,553	-0.12(-0.76%)
Nov 20, 2014	15.07	15.51	15.07	15.45	1,089,216	+0.39(+2.56%)
Nov 19, 2014	15.17	15.26	15.03	15.07	1,017,099	-0.18(-1.15%)
Nov 18, 2014	15.32	15.41	15.24	15.24	777,723	-0.01(-0.08%)
Nov 17, 2014	15.49	15.54	15.24	15.25	883,505	-0.27(-1.73%)
Nov 14, 2014	15.41	15.58	15.41	15.52	1,036,027	+0.09(+0.58%)
Nov 13, 2014	15.36	15.55	15.32	15.43	785,212	-0.12(-0.75%)
Nov 12, 2014	15.63	15.70	15.28	15.55	1,420,479	-0.07(-0.45%)
Nov 11, 2014	15.92	15.92	15.58	15.62	1,601,682	-0.26(-1.62%)
Nov 10, 2014	16.11	16.20	15.83	15.88	1,464,035	-0.22(-1.38%)
Nov 07, 2014	15.77	16.13	15.56	16.10	2,306,138	+0.30(+1.87%)
Nov 06, 2014	15.65	16.00	15.57	15.80	2,308,210	+0.29(+1.85%)
Nov 05, 2014	15.83	15.88	15.36	15.52	2,089,654	-0.21(-1.31%)
Nov 04, 2014	15.65	15.78	15.63	15.72	987,009	+0.07(+0.45%)
Nov 03, 2014	15.53	15.70	15.48	15.65	967,973	+0.12(+0.78%)
Oct 31, 2014	15.60	15.60	15.38	15.53	1,090,671	+0.16(+1.01%)
Oct 30, 2014	15.17	15.40	15.16	15.38	1,042,525	+0.21(+1.41%)
Oct 29, 2014	15.15	15.19	14.98	15.16	753,030	+0.02(+0.15%)
Oct 28, 2014	14.85	15.14	14.77	15.14	1,161,271	+0.32(+2.18%)
Oct 27, 2014	14.78	14.90	14.81	14.82	722,893	+0.00(+0.03%)
Oct 24, 2014	14.82	14.82	14.71	14.81	564,539	+0.03(+0.18%)
Oct 23, 2014	14.78	14.80	14.71	14.78	986,054	+0.13(+0.88%)
Oct 22, 2014	14.74	14.78	14.63	14.66	702,477	-0.07(-0.45%)
Oct 21, 2014	14.91	14.92	14.68	14.72	1,213,298	+0.12(+0.80%)
Oct 20, 2014	14.35	14.62	14.35	14.61	1,040,560	+0.26(+1.79%)
Oct 17, 2014	14.28	14.41	14.20	14.35	1,677,109	+0.19(+1.37%)
Oct 16, 2014	14.07	14.25	14.01	14.15	1,247,233	-0.03(-0.22%)
Oct 15, 2014	14.27	14.34	14.00	14.19	1,580,358	-0.14(-0.98%)
Oct 14, 2014	14.35	14.43	14.29	14.33	1,502,026	+0.01(+0.08%)
Oct 13, 2014	14.30	14.52	14.27	14.31	1,375,314	+0.02(+0.16%)
Oct 10, 2014	14.18	14.44	14.17	14.29	1,869,483	+0.05(+0.36%)
Oct 09, 2014	14.54	14.61	14.23	14.24	1,441,289	-0.29(-2.01%)
Oct 08, 2014	14.19	14.54	14.15	14.53	1,110,985	+0.32(+2.27%)
Oct 07, 2014	14.39	14.40	14.21	14.21	1,010,171	-0.20(-1.38%)
Oct 06, 2014	14.41	14.53	14.40	14.41	799,027	-0.00(-0.03%)
Oct 03, 2014	14.44	14.44	14.33	14.41	3,619,619	+0.06(+0.43%)
Oct 02, 2014	14.62	14.71	14.33	14.35	1,291,213	-0.28(-1.89%)
Oct 01, 2014	14.88	14.89	14.55	14.62	1,362,491	-0.24(-1.60%)
Sep 30, 2014	14.76	14.94	14.74	14.86	2,543,156	+0.11(+0.76%)
Sep 29, 2014	14.48	14.76	14.39	14.75	1,582,915	+0.19(+1.34%)
Sep 26, 2014	14.27	14.56	14.24	14.55	1,318,444	+0.28(+1.99%)
Sep 25, 2014	14.34	14.36	14.19	14.27	1,166,934	-0.12(-0.84%)
Sep 24, 2014	14.31	14.47	14.29	14.39	1,377,520	+0.07(+0.52%)
Sep 23, 2014	14.34	14.42	14.29	14.32	2,137,942	-0.04(-0.30%)
Sep 22, 2014	14.33	14.47	14.30	14.36	1,487,535	-0.04(-0.30%)
Sep 19, 2014	14.33	14.46	14.25	14.40	3,751,745	+0.11(+0.79%)
Sep 18, 2014	14.46	14.52	14.17	14.29	1,581,086	-0.16(-1.08%)
Sep 17, 2014	14.33	14.47	14.31	14.45	1,063,232	+0.16(+1.14%)
Sep 16, 2014	14.01	14.39	13.99	14.28	1,290,997	+0.29(+2.08%)
Sep 15, 2014	14.13	14.15	13.86	13.99	1,170,331	-0.13(-0.94%)
Sep 12, 2014	14.44	14.44	14.07	14.12	1,374,519	-0.32(-2.21%)
Sep 11, 2014	14.58	14.65	14.44	14.44	1,225,904	-0.15(-1.04%)
Sep 10, 2014	14.58	14.72	14.54	14.59	1,638,076	+0.00(+0.00%)
Sep 09, 2014	14.66	14.68	14.54	14.59	858,794	-0.05(-0.34%)
Sep 08, 2014	14.64	14.77	14.61	14.64	1,146,960	-0.06(-0.40%)
Sep 05, 2014	14.73	14.85	14.65	14.70	1,242,926	-0.04(-0.24%)
Sep 04, 2014	14.76	14.94	14.71	14.74	1,797,099	-0.01(-0.05%)
Sep 03, 2014	14.61	14.80	14.61	14.75	1,646,126	+0.12(+0.80%)