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
2017-11-17 25.74 25.89 25.63 25.70 16,107
2017-11-16 25.19 25.79 25.19 25.79 20,428
2017-11-15 24.97 25.26 24.87 25.09 37,603
2017-11-14 25.96 26.02 25.05 25.09 52,162
2017-11-13 26.53 26.56 26.15 26.22 23,431
2017-11-10 26.82 26.82 26.30 26.59 23,201
2017-11-09 26.95 27.26 26.85 26.93 32,076
2017-11-08 26.60 27.17 26.47 27.11 38,695
2017-11-07 26.36 26.66 26.27 26.54 36,661
2017-11-06 25.89 26.24 25.86 26.19 41,218
2017-11-03 25.63 25.64 25.54 25.63 41,524
2017-11-02 25.96 26.12 25.70 25.70 37,645
2017-11-01 26.04 26.04 25.44 25.91 44,745
2017-10-31 25.13 26.03 24.59 26.03 46,512
2017-10-30 25.37 25.37 24.90 25.06 60,192
2017-10-27 25.52 25.83 25.22 25.73 24,827
2017-10-26 25.27 25.76 25.27 25.54 33,248
2017-10-25 25.02 25.44 24.91 25.24 69,191
2017-10-24 25.90 26.01 24.80 25.05 45,041
2017-10-23 26.17 26.18 25.84 26.07 15,047
2017-10-20 26.14 26.34 25.95 26.16 25,597
2017-10-19 26.15 26.45 25.81 26.44 37,890
2017-10-18 26.99 26.99 26.10 26.26 54,013
2017-10-17 25.91 27.40 25.72 26.76 62,548
2017-10-16 26.05 26.28 25.93 25.93 18,988
2017-10-13 26.28 26.28 25.76 26.10 23,214
2017-10-12 26.13 26.52 25.88 26.20 74,524
2017-10-11 26.20 26.32 25.965 26.00 30,407
2017-10-10 26.22 26.43 25.95 26.17 31,177
2017-10-09 26.06 26.16 25.91 25.99 66,915

» More Geo Group Stock Price History

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