Geo Group Inc (The) Historical Stock Prices

GEO 
$37.15
*  
0.24
0.65%
Get GEO Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GEO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GEO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.77  37.40  36.62  37.15 379,312
07/27/2015 36.93 37.1 36.76 36.91 411,068
07/24/2015 37.1 37.46 36.91 36.98 467,686
07/23/2015 37.56 37.67 37.07 37.14 392,040
07/22/2015 37.4 37.72 37.29 37.56 436,749
07/21/2015 37.79 37.92 37.45 37.48 462,944
07/20/2015 37.38 37.89 37.18 37.85 549,641
07/17/2015 37.24 37.36 37.11 37.34 741,654
07/16/2015 37.15 37.36 36.99 37.23 586,277
07/15/2015 36.95 37.21 36.66 36.94 640,884
07/14/2015 36.22 37.29 36.14 37.05 1,029,140
07/13/2015 35.73 36.235 35.59 35.95 727,038
07/10/2015 34.84 35.84 34.84 35.42 668,824
07/09/2015 34.86 35.18 34.49 34.5 584,897
07/08/2015 35.55 35.66 34.67 34.76 780,423
07/07/2015 35.33 35.79 35.26 35.65 726,093
07/06/2015 34.67 35.36 34.61 35.19 570,804
07/02/2015 34.79 34.89 34.34 34.74 485,539
07/01/2015 34.31 34.62 34 34.5 624,320
06/30/2015 34.49 34.545 33.9 34.16 582,132
06/29/2015 34.87 35.2 34.26 34.28 426,493
06/26/2015 34.9 35.07 34.69 34.9 510,669
06/25/2015 35.03 35.07 34.71 34.83 491,100
06/24/2015 35.32 35.45 34.8 35.08 454,653
06/23/2015 35.38 35.58 35.27 35.32 778,701
06/22/2015 35.94 35.96 35.29 35.33 332,325
06/19/2015 35.9 36.36 35.7 35.78 1,020,559
06/18/2015 35.79 36.37 35.79 36.32 430,593
06/17/2015 35.36 35.78 35.15 35.71 309,106
06/16/2015 35.48 35.68 35.2 35.23 518,658
06/15/2015 35.47 35.78 35.1 35.5 446,412
06/12/2015 35.56 35.75 35.35 35.57 452,844
06/11/2015 36.07 36.07 35.59 35.77 524,550
06/10/2015 35.96 36.38 35.85 35.91 525,601
06/09/2015 36.38 36.41 35.765 35.83 502,870
06/08/2015 36.74 36.76 36.3 36.31 340,306
06/05/2015 37.03 37.03 36.51 36.8 324,687
06/04/2015 37.48 37.58 37.22 37.36 293,761
06/03/2015 38.05 38.06 37.54 37.64 456,169
06/02/2015 38.27 38.43 37.91 38.04 519,247
06/01/2015 38.02 38.61 37.89 38.49 420,217
05/29/2015 38.04 38.43 37.88 37.93 773,948
05/28/2015 38.06 38.2 37.87 38.13 509,827
05/27/2015 37.65 38.26 37.64 38.15 434,393
05/26/2015 37.85 37.94 37.41 37.71 426,209
05/22/2015 38.01 38.25 37.67 37.95 546,367
05/21/2015 38.34 38.78 37.92 38.16 634,613
05/20/2015 38 38.4797 37.62 38.12 569,807
05/19/2015 37.52 37.93 37.122 37.89 699,092
05/18/2015 37.07 37.56 36.9552 37.5 420,800
05/15/2015 37.04 37.28 36.84 37.18 522,806
05/14/2015 36.69 37.09 36.53 37.02 376,673
05/13/2015 36.88 37.07 36.39 36.53 397,795
05/12/2015 36.65 36.85 36.27 36.76 372,046
05/11/2015 36.66 37.41 36.57 36.78 746,033
05/08/2015 37.32 38.05 36.77 36.81 605,700
05/07/2015 35.73 37.05 35.58 36.76 834,059
05/06/2015 36.8 37.14 35.67 36.33 890,553
05/05/2015 37.9 37.9 36.54 36.74 888,281
05/04/2015 38.69 38.82 37.92 38 693,678
05/01/2015 38.96 39.28 38.43 38.72 725,568
04/30/2015 40.42 40.61 38.765 39 1,146,241
04/29/2015 41.89 41.98 40.65 41.19 542,129
04/28/2015 41.65 42.28 41.65 42.04 447,217
04/27/2015 42.25 42.44 41.51 41.71 1,217,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?