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 40.10
  • Currency US$
  • Change 0.66
  • Percent Change 1.673 %
  • Volume 277,258
  • Mon Nov 24, 2014 04:03 PM EST 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: 40.10 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 40.16 39.51 39.57 40.10 277,258
Nov 21 40.08 39.31 40.08 39.44 448,178
Nov 20 39.88 38.75 38.75 39.74 423,583
Nov 19 39.24 38.64 39.00 38.75 395,506
Nov 18 39.63 39.18 39.41 39.20 302,423
Nov 17 39.97 39.20 39.83 39.23 343,557
Nov 14 40.06 39.64 39.64 39.92 402,866
Nov 13 40.00 39.39 39.49 39.69 305,335
Nov 12 40.38 39.30 40.19 39.99 552,363
Nov 11 40.93 40.07 40.93 40.17 622,825
Nov 10 41.66 40.70 41.44 40.83 569,300
Nov 7 41.49 40.01 40.55 41.40 896,757
Nov 6 41.15 40.03 40.25 40.64 897,563
Nov 5 40.84 39.50 40.70 39.90 812,576
Nov 4 40.58 40.19 40.25 40.43 383,805
Nov 3 40.38 39.82 39.94 40.25 376,403
Oct 31 40.13 39.55 40.13 39.94 424,115
Oct 30 39.61 38.99 39.02 39.54 405,393
Oct 29 39.29 38.53 38.95 38.99 292,821
Oct 28 38.93 37.98 38.19 38.93 451,568
Oct 27 38.33 37.85 38.00 38.10 281,102
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
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.