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
2018-07-13 27.18 27.52 27.17 27.32 60,758
2018-07-12 26.64 27.20 26.47 27.18 45,750
2018-07-11 26.52 26.92 26.40 26.73 36,864
2018-07-10 26.06 26.44 26.06 26.40 42,978
2018-07-09 26.60 26.60 25.86 26.09 62,783
2018-07-06 26.96 26.96 26.53 26.53 58,768
2018-07-05 26.55 26.59 26.25 26.57 65,479
2018-07-03 26.91 26.91 26.35 26.60 80,061
2018-07-02 27.47 27.63 26.62 26.79 52,194
2018-06-29 27.21 28.05 27.00 27.53 45,618
2018-06-28 26.46 27.27 26.44 27.24 25,317
2018-06-27 26.42 26.66 26.27 26.50 19,537
2018-06-26 26.62 27.07 26.45 26.50 37,354
2018-06-25 26.51 26.66 26.30 26.58 29,000
2018-06-22 26.09 26.56 26.09 26.45 47,690
2018-06-21 25.51 26.10 25.38 26.07 28,814
2018-06-20 25.13 25.64 24.94 25.53 39,978
2018-06-19 24.97 25.20 24.92 25.08 34,360
2018-06-18 24.76 25.09 24.72 25.04 23,259
2018-06-15 24.97 25.50 24.90 24.92 54,348
2018-06-14 24.84 25.02 24.60 24.94 23,692
2018-06-13 24.93 24.99 24.32 24.715 29,858
2018-06-12 25.18 25.43 24.93 24.94 28,950
2018-06-11 25.06 25.15 24.95 25.14 15,845
2018-06-08 25.19 25.21 24.96 24.96 20,833
2018-06-07 25.07 25.20 24.93 25.06 25,202
2018-06-06 25.22 25.26 24.81 24.96 30,673
2018-06-05 25.26 25.53 25.20 25.25 23,140
2018-06-04 25.13 25.15 24.92 25.12 28,097
2018-06-01 24.81 25.35 24.75 25.01 33,463

» More Geo Group Stock Price History

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