Dow Up0.07% Nasdaq Up0.61%

The GEO Group, Inc. (GEO)

-NYSE
40.84 0.79(1.97%) Nov 26, 4:05PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 15, 199410.2510.629.8710.50155,4001.25
Aug 12, 19949.8710.259.8710.25478,2001.22
Aug 11, 199410.2510.259.879.87187,8001.18
Aug 10, 19949.7510.259.5010.25505,8001.22
Aug 9, 19949.5010.009.5010.00398,4001.19
Aug 8, 19949.509.879.509.5019,2001.13
Aug 5, 19949.879.879.509.75130,2001.16
Aug 4, 19949.759.879.509.75501,0001.16
Aug 3, 19949.509.759.509.50339,0001.13
Aug 2, 19949.879.879.389.50423,6001.13
Aug 1, 19949.389.879.129.63578,4001.15
Jul 29, 19949.389.389.129.12632,4001.09
Jul 28, 19949.389.389.009.25591,6001.10
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.