Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	14.78	15.01	14.73	14.97	1,080,647	+0.22(+1.48%)
May 29, 2015	14.79	14.94	14.73	14.75	1,990,317	-0.08(-0.52%)
May 28, 2015	14.80	14.85	14.73	14.83	1,311,092	-0.01(-0.05%)
May 27, 2015	14.64	14.88	14.64	14.83	1,117,103	+0.17(+1.17%)
May 26, 2015	14.72	14.75	14.55	14.66	1,096,057	-0.09(-0.63%)
May 22, 2015	14.78	14.76	14.76	14.76	1,405,145	-0.08(-0.55%)
May 21, 2015	14.91	15.08	14.75	14.84	1,631,997	+0.02(+0.11%)
May 20, 2015	14.78	14.96	14.63	14.82	1,465,339	+0.09(+0.61%)
May 19, 2015	14.59	14.75	14.44	14.73	1,797,814	+0.15(+1.04%)
May 18, 2015	14.41	14.61	14.37	14.58	1,082,146	+0.12(+0.86%)
May 15, 2015	14.40	14.50	14.33	14.46	1,344,469	+0.06(+0.43%)
May 14, 2015	14.27	14.42	14.20	14.40	968,668	+0.19(+1.34%)
May 13, 2015	14.34	14.41	14.15	14.20	1,034,301	-0.09(-0.63%)
May 12, 2015	14.25	14.33	14.10	14.29	956,769	-0.01(-0.05%)
May 11, 2015	14.26	14.55	14.22	14.30	1,918,529	-0.01(-0.08%)
May 08, 2015	14.51	14.80	14.30	14.31	1,557,643	+0.02(+0.14%)
May 07, 2015	13.89	14.41	13.84	14.29	2,144,901	+0.17(+1.18%)
May 06, 2015	14.31	14.44	13.87	14.13	2,290,183	-0.16(-1.12%)
May 05, 2015	14.74	14.74	14.21	14.29	2,284,340	-0.49(-3.32%)
May 04, 2015	15.04	15.10	14.75	14.78	1,783,891	-0.28(-1.86%)
May 01, 2015	15.15	15.27	14.94	15.06	1,865,901	-0.11(-0.72%)
Apr 30, 2015	15.72	15.79	15.07	15.17	2,947,721	-0.85(-5.32%)
Apr 29, 2015	16.29	16.32	15.81	16.02	1,394,161	-0.33(-2.02%)
Apr 28, 2015	16.20	16.44	16.20	16.35	1,150,082	+0.13(+0.79%)
Apr 27, 2015	16.43	16.50	16.14	16.22	3,132,146	-0.15(-0.93%)
Apr 24, 2015	16.46	16.51	16.35	16.37	701,741	-0.09(-0.54%)
Apr 23, 2015	16.36	16.49	16.36	16.46	2,394,553	+0.10(+0.59%)
Apr 22, 2015	16.38	16.49	16.34	16.36	889,458	-0.02(-0.09%)
Apr 21, 2015	16.43	16.53	16.34	16.38	863,868	+0.02(+0.09%)
Apr 20, 2015	16.42	16.51	16.34	16.36	1,588,824	+0.01(+0.05%)
Apr 17, 2015	16.41	16.46	16.23	16.36	1,296,670	-0.14(-0.83%)
Apr 16, 2015	16.63	16.68	16.42	16.49	857,267	-0.16(-0.98%)
Apr 15, 2015	16.76	16.85	16.64	16.65	986,669	-0.07(-0.44%)
Apr 14, 2015	16.90	16.92	16.67	16.73	1,093,575	-0.17(-1.01%)
Apr 13, 2015	16.75	16.93	16.74	16.90	1,109,558	+0.15(+0.91%)
Apr 10, 2015	16.77	16.92	16.72	16.75	1,123,915	+0.09(+0.54%)
Apr 09, 2015	17.11	17.12	16.64	16.66	1,051,464	-0.46(-2.68%)
Apr 08, 2015	17.25	17.30	17.00	17.12	1,078,881	-0.14(-0.81%)
Apr 07, 2015	17.35	17.41	17.23	17.26	1,251,271	-0.09(-0.49%)
Apr 06, 2015	17.28	17.44	17.28	17.34	948,331	+0.05(+0.31%)
Apr 02, 2015	17.05	17.29	17.29	17.29	1,485,380	+0.23(+1.35%)