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
2018-01-18 22.60 22.60 22.13 22.13 25,592
2018-01-17 22.91 22.93 22.57 22.64 25,343
2018-01-16 23.06 23.46 22.90 22.93 71,184
2018-01-12 22.90 22.92 22.61 22.70 31,531
2018-01-11 22.86 23.10 22.76 23.04 76,262
2018-01-10 23.40 23.40 22.80 22.80 64,370
2018-01-09 24.13 24.25 23.63 23.64 30,649
2018-01-08 23.53 24.34 23.46 24.19 30,915
2018-01-05 23.12 23.37 22.84 23.37 27,329
2018-01-04 23.85 23.85 23.17 23.17 36,338
2018-01-03 24.16 24.31 23.76 23.76 15,809
2018-01-02 23.63 24.11 23.63 24.06 27,722
2017-12-29 23.55 23.87 23.42 23.62 47,327
2017-12-28 23.39 23.66 23.33 23.58 66,608
2017-12-27 23.52 23.63 23.24 23.46 36,371
2017-12-26 23.53 23.63 23.43 23.47 12,619
2017-12-22 23.40 23.68 23.40 23.57 9,115
2017-12-21 23.40 23.69 23.40 23.56 15,661
2017-12-20 23.65 24.00 23.43 23.44 25,900
2017-12-19 23.95 23.95 23.33 23.50 41,360
2017-12-18 24.11 24.17 23.86 24.01 56,824
2017-12-15 23.30 24.16 23.30 23.76 53,420
2017-12-14 23.72 23.76 23.08 23.10 39,322
2017-12-13 23.41 23.95 23.41 23.79 41,904
2017-12-12 23.75 23.91 23.19 23.63 55,207
2017-12-11 24.46 24.46 23.89 23.93 45,319
2017-12-08 24.69 24.69 24.30 24.51 14,403
2017-12-07 24.66 24.66 24.34 24.46 32,257
2017-12-06 25.04 25.28 24.64 24.64 35,161
2017-12-05 25.73 25.79 25.11 25.18 22,240

» More Geo Group Stock Price History

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