Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	14.57	14.63	14.50	14.63	1,348,471	+0.08(+0.53%)
Aug 29, 2014	14.55	14.55	14.55	14.55	1,155,181	+0.00(+0.00%)
Aug 28, 2014	14.57	14.60	14.46	14.55	614,419	-0.04(-0.27%)
Aug 27, 2014	14.58	14.64	14.51	14.59	1,376,574	+0.02(+0.13%)
Aug 26, 2014	14.56	14.61	14.56	14.57	684,691	+0.03(+0.19%)
Aug 25, 2014	14.56	14.56	14.44	14.54	515,534	+0.01(+0.05%)
Aug 22, 2014	14.61	14.61	14.49	14.54	541,883	-0.08(-0.56%)
Aug 21, 2014	14.61	14.66	14.55	14.62	691,872	+0.02(+0.11%)
Aug 20, 2014	14.58	14.62	14.50	14.60	1,180,432	+0.02(+0.13%)
Aug 19, 2014	14.64	14.66	14.56	14.58	1,003,871	-0.02(-0.13%)
Aug 18, 2014	14.75	14.75	14.55	14.60	1,323,899	-0.05(-0.32%)
Aug 15, 2014	14.61	14.70	14.54	14.65	1,184,112	+0.10(+0.69%)
Aug 14, 2014	14.48	14.59	14.48	14.55	992,167	-0.17(-1.14%)
Aug 13, 2014	14.66	14.78	14.57	14.71	1,650,052	+0.04(+0.27%)
Aug 12, 2014	14.81	14.81	14.64	14.68	1,485,331	-0.10(-0.68%)
Aug 11, 2014	14.65	14.80	14.57	14.78	1,360,894	+0.15(+1.01%)
Aug 08, 2014	14.53	14.61	14.47	14.63	1,730,738	+0.13(+0.91%)
Aug 07, 2014	14.27	14.50	14.25	14.50	1,878,311	+0.29(+2.03%)
Aug 06, 2014	13.64	14.23	13.62	14.21	2,703,698	+0.69(+5.12%)
Aug 05, 2014	13.46	13.59	13.42	13.52	1,029,253	+0.02(+0.12%)
Aug 04, 2014	13.45	13.51	13.33	13.50	830,781	+0.07(+0.52%)
Aug 01, 2014	13.36	13.47	13.30	13.43	854,515	+0.05(+0.38%)
Jul 31, 2014	13.41	13.48	13.37	13.38	949,288	-0.13(-0.98%)
Jul 30, 2014	13.66	13.67	13.42	13.51	1,411,494	-0.12(-0.91%)
Jul 29, 2014	13.57	13.70	13.57	13.64	845,589	+0.09(+0.63%)
Jul 28, 2014	13.60	13.60	13.49	13.55	1,151,990	-0.02(-0.14%)
Jul 25, 2014	13.66	13.75	13.50	13.57	1,711,929	-0.17(-1.25%)
Jul 24, 2014	13.83	13.84	13.67	13.74	1,262,851	-0.07(-0.51%)
Jul 23, 2014	13.77	13.86	13.71	13.81	1,005,046	+0.08(+0.60%)
Jul 22, 2014	13.77	13.86	13.72	13.73	1,233,107	-0.00(-0.03%)
Jul 21, 2014	13.73	13.76	13.62	13.73	1,125,623	-0.07(-0.51%)
Jul 18, 2014	13.59	13.81	13.56	13.80	1,404,715	+0.21(+1.54%)
Jul 17, 2014	13.72	13.80	13.56	13.59	1,291,015	-0.13(-0.94%)
Jul 16, 2014	13.81	13.81	13.65	13.72	1,165,591	-0.04(-0.31%)
Jul 15, 2014	13.86	13.86	13.69	13.77	668,940	-0.06(-0.45%)
Jul 14, 2014	13.82	13.85	13.75	13.83	777,420	+0.03(+0.23%)
Jul 11, 2014	13.82	13.87	13.75	13.80	623,340	-0.06(-0.42%)
Jul 10, 2014	13.77	13.91	13.75	13.86	733,599	-0.03(-0.20%)
Jul 09, 2014	13.88	13.93	13.79	13.88	1,045,151	+0.03(+0.20%)
Jul 08, 2014	13.73	13.87	13.69	13.86	1,051,073	+0.15(+1.08%)
Jul 07, 2014	13.82	13.83	13.70	13.71	1,117,609	-0.16(-1.18%)
Jul 03, 2014	13.87	13.87	13.87	13.87	384,974	+0.03(+0.20%)
Jul 02, 2014	13.84	13.87	13.77	13.84	610,263	-0.03(-0.20%)