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
2018-10-17 23.83 24.08 23.72 23.76 24,395
2018-10-16 22.89 23.79 22.86 23.79 40,359
2018-10-15 22.96 23.09 22.85 22.95 32,809
2018-10-12 23.31 23.37 22.64 22.80 55,331
2018-10-11 24.16 24.25 23.67 23.67 18,626
2018-10-10 25.18 25.20 24.41 24.41 37,135
2018-10-09 24.55 24.72 24.26 24.67 63,779
2018-10-08 24.31 24.76 24.31 24.42 23,198
2018-10-05 24.28 24.28 23.99 24.12 16,308
2018-10-04 24.13 24.29 24.05 24.29 26,070
2018-10-03 24.73 24.77 24.32 24.39 32,726
2018-10-02 24.43 24.64 24.38 24.55 25,710
2018-10-01 24.90 24.97 24.55 24.55 22,431
2018-09-28 24.73 25.21 24.70 25.18 32,977
2018-09-27 24.58 24.66 24.42 24.57 11,448
2018-09-26 24.48 24.70 24.335 24.335 10,690
2018-09-25 24.69 24.86 24.68 24.69 10,667
2018-09-24 24.74 24.84 24.48 24.82 25,866
2018-09-21 25.35 25.35 24.98 25.00 38,135
2018-09-20 24.85 25.43 24.83 25.42 29,011
2018-09-19 25.40 25.41 24.92 24.965 19,820
2018-09-18 25.37 25.65 25.37 25.41 24,399
2018-09-17 25.25 25.47 25.10 25.47 33,583
2018-09-14 25.23 25.57 25.22 25.24 20,805
2018-09-13 25.08 25.41 25.06 25.345 36,008
2018-09-12 24.51 25.08 24.51 25.03 32,445
2018-09-11 24.65 24.69 24.44 24.64 29,390
2018-09-10 25.02 25.16 24.515 24.74 45,970
2018-09-07 25.75 25.75 24.76 24.92 32,940
2018-09-06 25.46 25.835 25.35 25.74 28,501

» More Geo Group Stock Price History

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