Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	14.23	14.30	14.04	14.18	602,842	+0.02(+0.18%)
Aug 29, 2019	14.26	14.42	14.09	14.16	446,835	+0.02(+0.18%)
Aug 28, 2019	13.66	14.30	13.64	14.13	609,845	+0.47(+3.45%)
Aug 27, 2019	14.37	14.38	13.60	13.66	889,147	-0.57(-4.01%)
Aug 26, 2019	13.97	14.24	13.89	14.23	730,433	+0.40(+2.87%)
Aug 23, 2019	14.34	14.45	13.81	13.84	852,786	-0.56(-3.90%)
Aug 22, 2019	14.61	14.71	14.30	14.40	570,758	-0.16(-1.08%)
Aug 21, 2019	14.51	14.73	14.41	14.56	776,862	+0.13(+0.92%)
Aug 20, 2019	14.64	14.69	14.39	14.42	770,255	-0.26(-1.75%)
Aug 19, 2019	14.76	14.98	14.67	14.68	605,800	+0.09(+0.62%)
Aug 16, 2019	14.46	14.75	14.37	14.59	735,194	+0.17(+1.20%)
Aug 15, 2019	14.42	14.53	14.34	14.42	670,214	-0.02(-0.12%)
Aug 14, 2019	14.80	14.88	14.37	14.43	810,754	-0.46(-3.11%)
Aug 13, 2019	14.86	15.13	14.75	14.89	555,845	+0.03(+0.22%)
Aug 12, 2019	14.69	14.96	14.59	14.86	508,889	+0.11(+0.73%)
Aug 09, 2019	14.95	14.95	14.54	14.75	841,172	-0.26(-1.71%)
Aug 08, 2019	14.74	15.09	14.55	15.01	1,594,495	+0.35(+2.37%)
Aug 07, 2019	14.39	14.70	14.14	14.66	1,388,457	+0.22(+1.55%)
Aug 06, 2019	14.43	14.60	14.04	14.44	1,390,972	+0.00(+0.00%)
Aug 05, 2019	14.43	14.52	14.14	14.44	1,140,842	-0.07(-0.51%)
Aug 02, 2019	14.54	14.75	14.41	14.51	1,053,129	+0.02(+0.17%)
Aug 01, 2019	14.78	14.95	14.41	14.49	1,623,560	-0.23(-1.57%)
Jul 31, 2019	14.08	15.08	14.08	14.72	2,583,541	+0.64(+4.58%)
Jul 30, 2019	14.05	14.09	13.52	14.08	1,355,130	+0.50(+3.71%)
Jul 29, 2019	13.75	14.05	13.53	13.57	1,206,402	-0.07(-0.48%)
Jul 26, 2019	13.75	14.03	13.56	13.64	2,376,406	-0.11(-0.78%)
Jul 25, 2019	14.26	14.27	13.67	13.75	1,155,879	-0.51(-3.59%)
Jul 24, 2019	14.47	14.61	14.18	14.26	1,057,135	-0.15(-1.03%)
Jul 23, 2019	14.05	14.55	14.05	14.41	1,451,263	+0.36(+2.53%)
Jul 22, 2019	14.19	14.21	13.50	14.05	2,222,105	-0.20(-1.39%)
Jul 19, 2019	14.64	14.76	14.23	14.25	1,336,101	-0.41(-2.82%)
Jul 18, 2019	15.03	15.12	14.65	14.66	1,656,115	-0.29(-1.93%)
Jul 17, 2019	15.07	15.20	14.86	14.95	2,059,768	-0.07(-0.48%)
Jul 16, 2019	15.10	15.36	14.98	15.03	2,710,383	-0.15(-1.01%)
Jul 15, 2019	15.41	15.46	14.99	15.18	1,597,845	-0.19(-1.21%)
Jul 12, 2019	15.28	15.49	15.15	15.36	1,366,958	+0.09(+0.58%)
Jul 11, 2019	16.35	16.53	15.26	15.28	2,366,348	-1.07(-6.55%)
Jul 10, 2019	16.52	16.58	16.22	16.35	1,273,409	-0.11(-0.69%)
Jul 09, 2019	16.49	16.60	16.18	16.46	1,124,232	-0.10(-0.63%)
Jul 08, 2019	16.76	16.80	16.52	16.56	1,020,992	-0.26(-1.53%)
Jul 05, 2019	16.71	16.88	16.43	16.82	811,332	+0.03(+0.19%)
Jul 03, 2019	16.64	16.79	16.56	16.79	446,462	+0.21(+1.26%)
Jul 02, 2019	16.51	16.68	16.39	16.58	826,317	+0.08(+0.49%)
Jul 01, 2019	17.14	17.17	16.36	16.50	1,387,372	-0.42(-2.47%)
Jun 28, 2019	16.71	17.01	16.67	16.92	4,971,072	+0.20(+1.20%)
Jun 27, 2019	16.16	16.72	16.13	16.72	1,326,365	+0.64(+3.96%)
Jun 26, 2019	16.83	16.93	16.06	16.08	2,507,215	-0.71(-4.22%)
Jun 25, 2019	17.49	17.56	16.79	16.79	1,045,287	-0.71(-4.05%)
Jun 24, 2019	17.71	17.89	17.38	17.50	1,048,261	-0.21(-1.18%)
Jun 21, 2019	18.58	18.75	17.60	17.71	2,858,354	-1.37(-7.18%)
Jun 20, 2019	19.25	19.32	19.04	19.08	694,988	-0.11(-0.59%)
Jun 19, 2019	19.20	19.31	19.08	19.19	676,771	-0.02(-0.13%)
Jun 18, 2019	19.16	19.35	19.08	19.21	593,315	+0.20(+1.06%)
Jun 17, 2019	18.78	19.01	18.74	19.01	739,720	+0.30(+1.59%)
Jun 14, 2019	18.99	19.08	18.70	18.71	682,175	-0.35(-1.86%)
Jun 13, 2019	18.77	19.08	18.75	19.07	862,608	+0.31(+1.67%)
Jun 12, 2019	18.72	18.82	18.54	18.75	552,269	+0.00(+0.00%)
Jun 11, 2019	18.76	18.79	18.51	18.75	684,340	+0.11(+0.60%)
Jun 10, 2019	18.57	18.66	18.46	18.64	454,539	+0.10(+0.56%)
Jun 07, 2019	18.33	18.69	18.33	18.54	683,416	+0.33(+1.81%)
Jun 06, 2019	17.98	18.22	17.88	18.21	679,187	+0.34(+1.89%)
Jun 05, 2019	17.66	17.93	17.62	17.87	607,117	+0.23(+1.32%)
Jun 04, 2019	17.51	17.65	17.31	17.63	719,127	+0.14(+0.83%)