Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	13.34	13.46	13.22	13.42	1,605,527	+0.13(+1.00%)
Jun 30, 2015	13.41	13.43	13.18	13.28	1,497,035	-0.05(-0.35%)
Jun 29, 2015	13.56	13.69	13.32	13.33	1,096,787	-0.24(-1.78%)
Jun 26, 2015	13.57	13.64	13.49	13.57	1,313,257	+0.03(+0.20%)
Jun 25, 2015	13.62	13.64	13.50	13.54	1,262,933	-0.10(-0.71%)
Jun 24, 2015	13.73	13.79	13.53	13.64	1,169,204	-0.09(-0.68%)
Jun 23, 2015	13.76	13.84	13.71	13.73	2,002,540	-0.00(-0.03%)
Jun 22, 2015	13.98	13.98	13.72	13.74	854,620	-0.17(-1.26%)
Jun 19, 2015	13.96	14.14	13.88	13.91	2,624,512	-0.21(-1.49%)
Jun 18, 2015	13.92	14.14	13.92	14.12	1,107,331	+0.24(+1.71%)
Jun 17, 2015	13.75	13.91	13.67	13.89	794,909	+0.19(+1.36%)
Jun 16, 2015	13.80	13.87	13.69	13.70	1,333,802	-0.10(-0.76%)
Jun 15, 2015	13.79	13.87	13.65	13.80	1,148,011	-0.03(-0.20%)
Jun 12, 2015	13.83	13.90	13.75	13.83	1,164,552	-0.08(-0.56%)
Jun 11, 2015	14.03	14.03	13.84	13.91	1,348,954	-0.05(-0.39%)
Jun 10, 2015	13.98	14.15	13.94	13.96	1,351,657	+0.03(+0.22%)
Jun 09, 2015	14.15	14.16	13.91	13.93	1,293,715	-0.19(-1.32%)
Jun 08, 2015	14.29	14.29	14.12	14.12	875,145	-0.19(-1.33%)
Jun 05, 2015	14.40	14.53	14.20	14.31	834,978	-0.22(-1.50%)
Jun 04, 2015	14.57	14.61	14.47	14.53	755,448	-0.11(-0.74%)
Jun 03, 2015	14.80	14.80	14.60	14.64	1,173,103	-0.16(-1.05%)
Jun 02, 2015	14.88	14.94	14.74	14.79	1,335,317	-0.18(-1.17%)