Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Geo Group Inc (NY: GEO )

15.18 -0.73 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.54 15.70 15.47 15.49 1,894,845 -0.08(-0.52%)
May 28, 2015 15.55 15.60 15.47 15.57 1,248,202 -0.01(-0.05%)
May 27, 2015 15.38 15.63 15.37 15.58 1,063,518 +0.18(+1.17%)
May 26, 2015 15.46 15.50 15.28 15.40 1,043,481 -0.10(-0.63%)
May 22, 2015 15.53 15.50 15.50 15.50 1,337,743 -0.09(-0.55%)
May 21, 2015 15.66 15.84 15.49 15.59 1,553,713 +0.02(+0.10%)
May 20, 2015 15.52 15.72 15.37 15.57 1,395,050 +0.09(+0.61%)
May 19, 2015 15.32 15.49 15.16 15.48 1,711,576 +0.16(+1.04%)
May 18, 2015 15.14 15.34 15.09 15.32 1,030,238 +0.13(+0.86%)
May 15, 2015 15.13 15.23 15.05 15.19 1,279,978 +0.07(+0.43%)
May 14, 2015 14.99 15.15 14.92 15.12 922,203 +0.20(+1.34%)
May 13, 2015 15.06 15.14 14.86 14.92 984,688 -0.09(-0.63%)
May 12, 2015 14.97 15.05 14.81 15.01 910,874 -0.01(-0.05%)
May 11, 2015 14.97 15.28 14.94 15.02 1,826,501 -0.01(-0.08%)
May 08, 2015 15.24 15.54 15.02 15.04 1,482,926 +0.02(+0.14%)
May 07, 2015 14.59 15.13 14.53 15.01 2,042,014 +0.18(+1.18%)
May 06, 2015 15.03 15.17 14.57 14.84 2,180,328 -0.17(-1.12%)
May 05, 2015 15.48 15.48 14.92 15.01 2,174,765 -0.51(-3.32%)
May 04, 2015 15.80 15.86 15.49 15.52 1,698,321 -0.29(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.