Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.16	19.16	19.16	0	-0.06(-0.31%)
Aug 30, 2018	19.23	19.34	19.06	19.22	492,402	+0.00(+0.00%)
Aug 29, 2018	19.34	19.46	19.21	19.22	861,267	-0.09(-0.47%)
Aug 28, 2018	19.02	19.36	18.84	19.31	784,585	+0.36(+1.87%)
Aug 27, 2018	18.94	19.03	18.91	18.96	593,769	+0.05(+0.24%)
Aug 24, 2018	18.90	18.99	18.78	18.91	679,343	+0.00(+0.00%)
Aug 23, 2018	19.18	19.33	18.88	18.91	921,036	-0.27(-1.42%)
Aug 22, 2018	19.04	19.31	18.92	19.18	743,021	+0.11(+0.59%)
Aug 21, 2018	18.89	19.22	18.84	19.07	991,366	+0.19(+1.00%)
Aug 20, 2018	19.18	19.43	18.84	18.88	829,071	-0.28(-1.46%)
Aug 17, 2018	18.93	19.22	18.87	19.16	1,492,146	+0.25(+1.32%)
Aug 16, 2018	18.76	19.08	18.70	18.91	767,871	+0.19(+1.01%)
Aug 15, 2018	18.90	18.90	18.58	18.72	1,068,822	-0.21(-1.12%)
Aug 14, 2018	19.12	19.18	18.84	18.94	1,293,257	-0.14(-0.75%)
Aug 13, 2018	19.09	19.36	19.03	19.08	1,009,750	+0.01(+0.04%)
Aug 10, 2018	19.18	19.41	19.06	19.07	854,111	-0.19(-0.98%)
Aug 09, 2018	19.39	19.47	19.18	19.26	1,207,197	-0.14(-0.70%)
Aug 08, 2018	19.37	19.61	19.28	19.40	848,951	+0.02(+0.12%)
Aug 07, 2018	19.15	19.66	19.01	19.37	1,103,895	+0.23(+1.22%)
Aug 06, 2018	19.00	19.23	18.75	19.14	1,536,599	+0.14(+0.72%)
Aug 03, 2018	19.03	19.59	18.97	19.00	726,610	-0.02(-0.08%)
Aug 02, 2018	19.45	19.45	18.14	19.02	1,187,535	-0.35(-1.83%)
Aug 01, 2018	19.47	19.53	18.89	19.37	997,390	-0.17(-0.89%)
Jul 31, 2018	19.56	19.86	19.48	19.55	1,301,453	+0.14(+0.70%)
Jul 30, 2018	19.40	19.68	19.31	19.41	599,246	+0.02(+0.12%)
Jul 27, 2018	19.55	19.64	19.24	19.39	652,598	-0.14(-0.70%)
Jul 26, 2018	19.34	19.78	19.31	19.52	692,934	+0.25(+1.29%)
Jul 25, 2018	19.19	19.52	19.19	19.27	943,172	+0.08(+0.43%)
Jul 24, 2018	19.58	19.59	19.17	19.19	696,268	-0.39(-1.97%)
Jul 23, 2018	19.71	19.80	19.49	19.58	483,883	-0.13(-0.65%)
Jul 20, 2018	19.82	19.98	19.68	19.71	746,815	-0.08(-0.38%)
Jul 19, 2018	19.46	19.85	19.20	19.78	959,452	+0.32(+1.67%)
Jul 18, 2018	19.72	19.78	19.41	19.46	1,194,736	-0.30(-1.54%)
Jul 17, 2018	19.92	20.07	19.76	19.76	1,068,723	-0.11(-0.56%)
Jul 16, 2018	20.25	20.29	19.67	19.87	1,369,476	-0.38(-1.87%)
Jul 13, 2018	20.18	20.43	20.12	20.25	1,122,691	+0.10(+0.52%)
Jul 12, 2018	19.89	20.19	19.63	20.15	883,266	+0.33(+1.68%)
Jul 11, 2018	19.55	19.99	19.50	19.81	872,286	+0.23(+1.17%)
Jul 10, 2018	19.43	19.62	19.32	19.58	1,083,055	+0.24(+1.23%)
Jul 09, 2018	19.80	19.83	19.16	19.34	1,661,217	-0.37(-1.88%)
Jul 06, 2018	19.79	20.00	19.66	19.72	1,309,420	-0.01(-0.04%)
Jul 05, 2018	19.72	19.75	19.46	19.72	1,304,224	-0.01(-0.04%)
Jul 03, 2018		19.73	19.73	19.73	0	-0.19(-0.93%)
Jul 02, 2018	20.34	20.51	19.75	19.92	1,234,755	-0.51(-2.51%)
Jun 29, 2018	20.19	20.81	19.99	20.43	1,439,309	+0.21(+1.03%)
Jun 28, 2018	19.61	20.24	19.60	20.22	853,556	+0.61(+3.10%)
Jun 27, 2018	19.67	19.79	19.40	19.61	620,903	-0.01(-0.08%)
Jun 26, 2018	19.73	20.09	19.61	19.63	730,752	-0.08(-0.41%)
Jun 25, 2018	19.62	19.78	19.48	19.71	772,832	+0.07(+0.34%)
Jun 22, 2018	19.37	19.72	19.28	19.64	1,527,246	+0.31(+1.61%)
Jun 21, 2018	18.91	19.38	18.81	19.33	695,267	+0.39(+2.08%)
Jun 20, 2018	18.61	19.03	18.48	18.94	837,482	+0.33(+1.79%)
Jun 19, 2018	18.54	18.71	18.47	18.60	1,096,721	+0.02(+0.12%)
Jun 18, 2018	18.45	18.62	18.33	18.58	581,292	+0.07(+0.36%)
Jun 15, 2018		18.96	18.50	18.51	1,937,078	+0.01(+0.08%)
Jun 14, 2018	18.38	18.57	18.22	18.50	926,920	+0.18(+0.97%)
Jun 13, 2018	18.48	18.57	18.03	18.32	875,566	-0.16(-0.84%)
Jun 12, 2018	18.66	18.88	18.47	18.48	808,851	-0.18(-0.95%)
Jun 11, 2018	18.52	18.66	18.47	18.66	886,239	+0.13(+0.72%)
Jun 08, 2018	18.58	18.75	18.50	18.52	684,521	-0.09(-0.48%)
Jun 07, 2018	18.57	18.71	18.48	18.61	705,670	+0.08(+0.44%)
Jun 06, 2018			18.40	18.53	786,420	-0.20(-1.07%)
Jun 05, 2018	18.72	18.97	18.68	18.73	727,416	+0.05(+0.28%)
Jun 04, 2018	18.63	18.68	18.47	18.68	922,936	+0.13(+0.72%)