Geo Group (GEO)

22.30 +0.32  +1.46%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Geo Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 21.94 22.18 21.80 21.98 296187
May 24, 2012 21.65 22.29 21.48 21.91 670570
May 23, 2012 21.87 22.29 21.72 22.26 522693
May 22, 2012 22.10 22.40 21.92 22.06 356568
May 21, 2012 21.96 22.26 21.86 22.12 402487
May 18, 2012 21.73 22.15 21.64 21.82 402710
May 17, 2012 22.12 22.24 21.76 21.79 360836
May 16, 2012 22.47 22.72 22.10 22.14 877481
May 15, 2012 22.18 22.61 22.18 22.44 282735
May 14, 2012 22.43 22.67 22.21 22.21 303427
May 11, 2012 22.26 22.61 22.19 22.60 521312
May 10, 2012 22.58 22.61 22.15 22.49 474139
May 9, 2012 22.72 22.83 22.40 22.51 460429
May 8, 2012 22.09 22.91 22.01 22.87 779228
May 7, 2012 20.40 22.52 20.11 22.14 1344523
May 4, 2012 20.86 20.86 20.40 20.53 685022
May 3, 2012 21.25 22.00 20.55 20.86 1107676
May 2, 2012 20.57 20.84 20.48 20.71 266757
May 1, 2012 20.71 21.01 20.69 20.70 721800
April 30, 2012 20.89 20.97 20.65 20.71 430028
April 27, 2012 20.76 21.01 20.68 20.90 415379
April 26, 2012 20.60 20.89 20.49 20.74 358410
April 25, 2012 20.63 20.84 20.57 20.67 334497
April 24, 2012 20.53 20.85 20.10 20.43 777250
April 23, 2012 20.56 20.62 20.23 20.59 694277
April 20, 2012 20.89 21.45 20.81 20.84 917721
April 19, 2012 20.89 20.99 20.57 20.69 237980
April 18, 2012 20.85 20.91 20.50 20.87 521561
April 17, 2012 20.30 21.18 20.29 20.91 1163672
April 16, 2012 20.00 20.31 19.93 20.20 397079
April 13, 2012 20.16 20.21 19.86 20.00 416260
April 12, 2012 19.83 20.26 19.66 20.25 1036747
April 11, 2012 19.64 19.92 19.56 19.77 825649
April 10, 2012 19.33 19.61 18.98 19.50 1322583
April 9, 2012 18.98 19.24 18.92 19.21 913911
April 5, 2012 18.94 19.60 18.94 19.26 1002595
April 4, 2012 18.82 19.08 18.77 19.04 485407
April 3, 2012 19.00 19.07 18.95 19.02 425770
April 2, 2012 18.96 19.17 18.93 19.06 673968
March 30, 2012 19.11 19.17 18.98 19.01 893912
March 29, 2012 18.58 19.01 18.58 18.96 437812
March 28, 2012 18.68 18.70 18.49 18.68 393802
March 27, 2012 19.04 19.04 18.67 18.68 613197
March 26, 2012 18.92 19.36 18.76 18.99 1158648
March 23, 2012 18.17 18.93 18.13 18.81 1087292
March 22, 2012 17.57 18.19 17.51 18.18 1277348
March 21, 2012 17.81 17.86 17.67 17.71 153982
March 20, 2012 17.99 18.00 17.71 17.83 107046
March 19, 2012 18.03 18.27 17.99 18.07 283410
March 16, 2012 18.02 18.34 17.91 18.11 745650
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GEO News

RT @szaman Few Bullish setup at or above 20 ema $RST $GEO $CRAY $GET $INSP $LGF $MGAM $PATK $DK $SN $WWWW $PZZA $WCRX. - tnx
about 6 days ago by StockTiger
Way to go, War on Drugs: America has 5% of global population and 25% of prisoners http://stks.co/3v2c $MACRO $GEO $CXW
about 8 days ago by MercenaryJack
Top 5 Services by 14 period RSI: $WMT $EXPE $DRI $AMZN $ROST (S&P500) $BWS $SONC $GEO $LYV $LL (non S&P 500)
about 9 days ago by TheEquitiesRoom
$GEO looks good
about 13 days ago by HighGrowthFinancial
MoMo names from last week $GEO $VAL $LPX $HTH $VCRA $MNTX $JST $CPA $FCAL
about 16 days ago by HighGrowthFinancial
News related to $GEO: 'GEO Group shares rise on raised guidance' http://stks.co/3i35
about 22 days ago by TradeBot
Today's Dividend-Paying Winners and Losers: http://stks.co/3ht9 $UFCS $GEO $PBY $SMG $ANF $SLW $GME $WTW $PETS ...
about 22 days ago by DynamicDividend
$GEO is 10.1% up since open and 9.4% up since close.
about 22 days ago by TradeBot
$GEO still ramping higher...
about 22 days ago by _TheBlackSwan_
Listen to $GEO Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3hV1
about 23 days ago by earningscast
GEO Gets More Aggressive With Upcoming Dividend (will initiate earlier than expected, raise by 50% next quarter): http://stks.co/3hGl $GEO
about 23 days ago by DynamicDividend
$AH Funny, these guys are scum, but the rest of the companies are ok, right? Like $HAL $GEO $CVX $XOM are all good guys, huh?
about 34 days ago by MasterMind_173
$GEO rounded bottom playing out $PWRD still developing http://stks.co/3Nos
about 42 days ago by fifty2weekhi
Just closed winning longs $DGI $TRLG and losing shorts $GEO $RAH for net 5-day loss of 0.06% good battle, well fought. http://stks.co/3No2
about 42 days ago by TrendExhaustion
$geo $cxw nice
about 42 days ago by The_Phenom
$PWRD cup and handle $GEO round bottom http://stks.co/3JZq
about 48 days ago by fifty2weekhi
EOD top sells: $GEO $CNS $CIG $VRSN http://stks.co/3JEi
about 48 days ago by TrendExhaustion
$GEO for daytrade over 19.65
about 49 days ago by TradeQuest
$GEO looking even better than a week ago http://stks.co/3IfO
about 49 days ago by fifty2weekhi
$GEO http://stks.co/3Iba long setup
about 49 days ago by stt2318
TrendExhaustionPRO live SELL recommendations: $TLT $CNS $HGIC $GEO $PSMT $LQDT $PCLN $AAPL $AUBN $DFG http://stks.co/3I0J
about 49 days ago by TrendExhaustion
TrendExhaustionPRO live SELLS: $AAPL $TLT $CNS $PSMT $LQDT $INFI $GEO $PCLN $HGIC $VVUS http://stks.co/3Hka
about 49 days ago by TrendExhaustion
$GEO http://stks.co/3HZ8 from watch list up on some news of contract continuation still low volume as early day
about 50 days ago by StockTiger
GEO GROUP INC Financials
Mar 06, 1:04PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
GEO 22.30 +0.32 +1.46% 1.350B
HTCO 9.46 +0.04 +0.42% 126.32M
HTCH 2.08 -0.05 -2.35% 49.88M
HTBK 6.12 +0.01 +0.16% 160.63M
HSY 67.72 +0.00 +0.00% 15.27B
HSTM 21.76 -0.19 -0.87% 570.92M
HST 15.53 +0.38 +2.51% 10.72B
HSP 32.61 +0.23 +0.71% 5.342B
HSOL 0.90 -0.05 -5.26% 79.75M
HSNI 39.67 +0.43 +1.10% 2.272B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close