Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.98	19.35	18.86	19.25	1,323,847	+0.34(+1.80%)
Aug 30, 2017	18.72	18.96	18.42	18.91	1,238,876	+0.15(+0.82%)
Aug 29, 2017	18.22	18.89	18.11	18.75	1,362,706	+0.33(+1.81%)
Aug 28, 2017	17.97	18.45	17.92	18.42	1,809,968	+0.49(+2.76%)
Aug 25, 2017	17.75	18.02	17.60	17.92	1,051,127	+0.26(+1.46%)
Aug 24, 2017	17.83	18.00	17.65	17.67	673,401	-0.10(-0.55%)
Aug 23, 2017	17.83	17.88	17.70	17.76	745,035	-0.15(-0.86%)
Aug 22, 2017	17.65	18.04	17.44	17.92	1,134,132	+0.31(+1.74%)
Aug 21, 2017	17.47	17.69	17.21	17.61	730,935	+0.09(+0.52%)
Aug 18, 2017	17.46	17.76	17.39	17.52	1,052,906	-0.10(-0.55%)
Aug 17, 2017	18.18	18.29	17.56	17.62	1,227,227	-0.72(-3.95%)
Aug 16, 2017	18.98	19.09	18.31	18.34	1,309,349	-0.60(-3.16%)
Aug 15, 2017	18.77	19.10	18.75	18.94	1,539,462	+0.08(+0.41%)
Aug 14, 2017	18.75	19.09	18.68	18.86	2,189,963	+0.16(+0.86%)
Aug 11, 2017	18.11	18.80	18.08	18.70	1,750,653	+0.42(+2.29%)
Aug 10, 2017	18.19	18.62	18.07	18.29	1,733,428	-0.28(-1.50%)
Aug 09, 2017	18.68	18.92	18.25	18.57	1,594,730	-0.25(-1.33%)
Aug 08, 2017	17.95	19.02	17.41	18.82	2,550,098	+0.70(+3.84%)
Aug 07, 2017	19.32	19.32	17.89	18.12	3,612,681	-1.42(-7.27%)
Aug 04, 2017	19.65	19.80	19.48	19.54	864,234	-0.08(-0.43%)
Aug 03, 2017	19.69	19.93	19.55	19.62	790,848	-0.06(-0.28%)
Aug 02, 2017	20.46	20.46	19.58	19.68	822,457	-0.79(-3.84%)
Aug 01, 2017	20.54	20.70	20.45	20.47	547,508	+0.03(+0.14%)
Jul 31, 2017	20.73	20.73	20.38	20.44	1,081,385	-0.19(-0.91%)
Jul 28, 2017	20.82	20.88	20.31	20.63	685,570	-0.23(-1.10%)
Jul 27, 2017	21.09	21.18	20.66	20.86	804,421	-0.21(-0.99%)
Jul 26, 2017	21.12	21.33	20.98	21.07	1,037,292	-0.03(-0.16%)
Jul 25, 2017	20.92	21.41	20.85	21.10	1,743,020	+0.23(+1.10%)
Jul 24, 2017	20.89	21.05	20.63	20.87	1,036,009	-0.01(-0.07%)
Jul 21, 2017	21.22	21.23	20.58	20.88	823,464	-0.14(-0.66%)
Jul 20, 2017	21.02	21.15	20.84	21.02	1,079,073	+0.14(+0.67%)
Jul 19, 2017	20.79	21.04	20.70	20.88	890,510	+0.15(+0.74%)
Jul 18, 2017	21.08	21.11	20.71	20.73	1,170,986	-0.38(-1.82%)
Jul 17, 2017	20.99	21.27	20.79	21.11	760,189	+0.12(+0.55%)
Jul 14, 2017	20.72	21.25	20.66	21.00	975,532	+0.48(+2.34%)
Jul 13, 2017	20.56	20.73	20.40	20.52	841,388	-0.05(-0.23%)
Jul 12, 2017	20.16	20.64	20.16	20.57	782,752	+0.67(+3.38%)
Jul 11, 2017	19.96	20.03	19.63	19.89	700,138	+0.00(+0.00%)
Jul 10, 2017	20.21	20.46	19.88	19.89	968,495	-0.33(-1.63%)
Jul 07, 2017	19.85	20.36	19.85	20.22	1,017,275	+0.40(+2.01%)
Jul 06, 2017	20.43	20.43	19.79	19.83	864,708	-0.72(-3.50%)
Jul 05, 2017	20.41	20.81	20.30	20.55	748,110	+0.09(+0.44%)
Jul 03, 2017	20.31	20.53	20.31	20.46	413,677	+0.19(+0.91%)
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%)