Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	18.40	18.82	18.35	18.54	1,113,006	+0.15(+0.81%)
May 31, 2018	18.67	18.77	18.38	18.40	1,282,388	-0.29(-1.55%)
May 30, 2018	18.45	18.73	18.37	18.68	927,335	+0.27(+1.49%)
May 29, 2018	18.09	18.43	18.09	18.41	788,267	+0.27(+1.47%)
May 25, 2018		18.14	18.14	18.14	0	+0.19(+1.07%)
May 24, 2018	18.10	18.12	17.85	17.95	676,283	-0.14(-0.78%)
May 23, 2018	17.92	18.14	17.92	18.09	638,584	+0.17(+0.95%)
May 22, 2018	18.02	18.05	17.89	17.92	699,923	-0.05(-0.29%)
May 21, 2018	17.78	18.03	17.72	17.97	857,997	+0.27(+1.55%)
May 18, 2018	17.50	17.82	17.37	17.70	1,030,277	+0.27(+1.53%)
May 17, 2018	17.51	17.55	17.40	17.43	1,035,643	-0.10(-0.55%)
May 16, 2018	17.34	17.69	17.34	17.53	1,315,159	+0.25(+1.46%)
May 15, 2018	17.40	17.48	17.19	17.28	1,363,478	-0.27(-1.52%)
May 14, 2018	17.73	17.88	17.45	17.54	971,580	-0.16(-0.92%)
May 11, 2018	17.87	17.97	17.55	17.71	804,255	-0.13(-0.71%)
May 10, 2018	17.74	17.88	17.65	17.83	1,000,155	+0.18(+1.01%)
May 09, 2018	18.12	18.12	17.60	17.65	1,395,254	-0.46(-2.54%)
May 08, 2018	18.58	18.59	18.04	18.11	978,358	-0.43(-2.32%)
May 07, 2018	18.48	18.65	18.36	18.54	1,518,860	+0.06(+0.32%)
May 04, 2018	18.48	18.60	18.25	18.48	2,099,186	-0.02(-0.12%)
May 03, 2018		18.61	17.95	18.51	3,155,899	+0.56(+3.10%)
May 02, 2018	17.48	18.02	17.02	17.95	2,163,004	+0.38(+2.15%)
May 01, 2018	16.64	17.59	16.64	17.57	1,406,840	+0.88(+5.29%)
Apr 30, 2018	16.99	17.02	16.68	16.69	1,059,008	-0.22(-1.27%)
Apr 27, 2018	16.44	17.12	16.42	16.90	1,049,143	+0.58(+3.54%)
Apr 26, 2018	16.17	16.46	15.64	16.33	932,504	+0.07(+0.46%)
Apr 25, 2018	15.96	16.25	15.93	16.25	595,640	+0.23(+1.43%)
Apr 24, 2018	16.13	16.18	15.84	16.02	854,788	+0.01(+0.05%)
Apr 23, 2018	15.95	16.03	15.84	16.01	428,307	+0.12(+0.75%)
Apr 20, 2018	16.06	16.22	15.81	15.90	630,095	-0.13(-0.83%)
Apr 19, 2018	16.09	16.15	15.80	16.03	717,506	-0.10(-0.63%)
Apr 18, 2018	16.18	16.32	16.09	16.13	426,929	+0.01(+0.04%)
Apr 17, 2018	15.96	16.20	15.91	16.12	695,092	+0.25(+1.55%)
Apr 16, 2018	15.82	15.92	15.72	15.88	808,755	+0.15(+0.92%)
Apr 13, 2018	15.92	15.94	15.64	15.73	521,118	-0.15(-0.91%)
Apr 12, 2018	15.95	15.96	15.70	15.88	736,606	+0.01(+0.09%)
Apr 11, 2018	15.87	16.05	15.77	15.86	680,185	-0.06(-0.36%)
Apr 10, 2018	15.81	16.04	15.67	15.92	1,077,929	+0.29(+1.86%)
Apr 09, 2018	15.64	15.76	15.38	15.63	1,171,846	+0.01(+0.09%)
Apr 06, 2018	15.54	15.90	15.54	15.62	1,164,998	+0.01(+0.09%)
Apr 05, 2018	15.20	15.64	15.19	15.60	1,212,223	+0.41(+2.68%)
Apr 04, 2018	14.50	15.23	14.45	15.19	784,202	+0.49(+3.31%)
Apr 03, 2018	14.28	14.82	14.28	14.71	1,082,532	+0.44(+3.10%)