The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

The Geo Group

  • GEO
  • NYSE
  • Industrial Products
  • Latest 38.09
  • Currency US$
  • Change 0.07
  • Percent Change 0.184 %
  • Volume 219,525
  • Fri Oct 24, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 38.09 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 38.12 37.84 38.12 38.09 219,525
Oct 23 38.07 37.84 38.00 38.02 383,434
Oct 22 38.02 37.63 37.91 37.69 273,163
Oct 21 38.36 37.76 38.35 37.86 471,799
Oct 20 37.60 36.90 36.90 37.56 404,629
Oct 17 37.05 36.53 36.72 36.90 652,155
Oct 16 36.64 36.02 36.18 36.40 484,995
Oct 15 36.87 36.01 36.69 36.48 614,633
Oct 14 37.11 36.75 36.90 36.84 584,073
Oct 13 37.35 36.70 36.77 36.81 534,800
Oct 10 37.13 36.43 36.47 36.75 726,961
Oct 9 37.58 36.60 37.39 36.62 560,455
Oct 8 37.38 36.40 36.50 37.37 432,014
Oct 7 37.03 36.54 37.01 36.54 392,812
Oct 6 37.36 37.04 37.05 37.05 310,707
Oct 3 37.14 36.85 37.14 37.06 1,407,513
Oct 2 37.84 36.84 37.59 36.90 502,097
Oct 1 38.30 37.43 38.27 37.61 529,814
Sep 30 38.41 37.90 37.96 38.22 988,923
Sep 29 37.96 37.01 37.23 37.93 615,527
Sep 26 37.45 36.62 36.69 37.43 512,686
Sep 25 36.93 36.50 36.88 36.70 453,770
Sep 24 37.20 36.76 36.81 37.01 535,658
Sep 23 37.10 36.76 36.88 36.82 831,353
Sep 22 37.21 36.76 36.86 36.93 578,438
Sep 19 37.18 36.65 36.86 37.04 1,458,891
Sep 18 37.34 36.44 37.18 36.75 614,816
Sep 17 37.20 36.81 36.84 37.15 413,445
Sep 16 37.00 35.97 36.04 36.73 502,013
Sep 15 36.40 35.64 36.34 35.98 455,091
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.