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
2018-04-19 22.03 22.20 21.78 22.13 40,685
2018-04-18 22.32 22.47 22.20 22.20 14,664
2018-04-17 21.97 22.29 21.93 22.23 32,256
2018-04-16 21.73 21.92 21.71 21.88 46,525
2018-04-13 21.88 21.88 21.58 21.65 24,494
2018-04-12 21.80 21.91 21.67 21.88 37,407
2018-04-11 21.87 22.04 21.81 21.84 40,766
2018-04-10 21.66 22.07 21.66 21.94 40,355
2018-04-09 21.56 21.66 21.20 21.54 62,097
2018-04-06 21.59 21.87 21.45 21.54 49,817
2018-04-05 21.00 21.515 21.00 21.50 48,862
2018-04-03 19.82 20.40 19.79 20.22 44,090
2018-04-02 20.56 20.56 19.48 19.68 28,631
2018-03-29 20.83 21.06 20.48 20.50 43,174
2018-03-28 20.01 20.52 19.93 20.47 70,076
2018-03-27 20.03 20.24 19.84 19.87 98,264
2018-03-26 20.51 20.61 19.88 20.04 48,009
2018-03-23 20.67 20.78 20.42 20.42 43,000
2018-03-22 21.05 21.12 20.87 20.89 26,342
2018-03-21 21.00 21.11 20.79 20.90 48,063
2018-03-20 20.96 21.02 20.68 20.85 30,382
2018-03-19 21.18 21.18 20.61 20.86 67,513
2018-03-16 21.68 21.895 21.66 21.895 40,416
2018-03-15 21.72 21.74 21.60 21.67 30,087
2018-03-14 22.08 22.08 21.69 21.69 26,224
2018-03-13 22.52 22.56 22.11 22.15 26,236
2018-03-12 22.16 22.53 22.16 22.44 23,552
2018-03-09 21.47 22.15 21.47 22.08 44,980
2018-03-08 22.13 22.14 21.64 21.65 31,831
2018-03-07 22.25 22.33 22.07 22.19 34,360

» More Geo Group Stock Price History

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