GEO GROUP Historical Stock Price

Below is the stock price history for Geo Group GEO. Data is recorded each day for the historical open, high, low, close and volume. The Geo Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Geo Group Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 22.25 22.41 22.07 22.21 18,154
2019-01-17 22.12 22.20 21.83 22.15 20,136
2019-01-16 21.73 22.10 21.685 22.08 16,259
2019-01-15 21.40 21.57 21.20 21.54 28,783
2019-01-14 21.66 21.66 21.26 21.32 42,117
2019-01-11 21.70 22.11 21.61 22.06 34,075
2019-01-10 21.16 21.96 21.07 21.79 28,317
2019-01-09 20.74 21.18 20.65 21.14 19,393
2019-01-08 20.27 20.74 20.25 20.70 15,905
2019-01-07 19.76 20.10 19.71 19.94 21,392
2019-01-04 19.45 19.85 19.36 19.785 41,672
2019-01-03 19.39 19.46 19.14 19.22 31,458
2019-01-02 19.22 19.63 19.18 19.23 32,536
2018-12-31 19.41 19.63 19.16 19.63 17,685
2018-12-28 19.06 19.48 18.83 19.27 27,894
2018-12-27 19.29 19.29 18.44 18.85 41,283
2018-12-26 19.15 19.50 18.59 19.48 19,304
2018-12-24 19.40 19.42 18.92 18.92 23,908
2018-12-21 20.31 20.80 19.49 19.62 41,741
2018-12-20 20.63 20.92 20.01 20.52 76,314
2018-12-19 21.84 21.84 20.65 20.72 62,863
2018-12-18 21.98 22.52 21.87 22.065 76,577
2018-12-17 22.55 22.55 21.51 21.74 88,843
2018-12-14 22.43 22.78 22.34 22.48 39,834
2018-12-13 22.69 23.04 22.69 22.815 47,113
2018-12-12 22.94 23.22 22.57 22.62 33,342
2018-12-11 23.13 23.39 22.73 22.77 29,986
2018-12-10 23.03 23.21 22.77 23.03 30,937
2018-12-07 23.23 23.27 22.84 23.02 26,848
2018-12-06 22.53 23.36 22.31 23.36 39,787

» More Geo Group Stock Price History

To see other companies like Geo Group (GEO), view our stock market today for news, and other data.