Geo Group Inc (The) Historical Stock Prices

GEO 
$37.455
*  
0.015
0.04%
Get GEO Alerts
*Delayed - data as of Aug. 27, 2014 12:40 ET  -  Find a broker to begin trading GEO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GEO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:40  37.45  37.50  37.30  37.455 172,046
08/26/2014 37.45 37.56 37.382 37.47 266,247
08/25/2014 37.44 37.44 37.13 37.4 200,469
08/22/2014 37.57 37.57 37.244 37.38 210,715
08/21/2014 37.57 37.69 37.37 37.59 269,039
08/20/2014 37.49 37.61 37.3 37.55 459,019
08/19/2014 37.64 37.7 37.45 37.5 390,362
08/18/2014 37.93 37.93 37.425 37.55 514,807
08/15/2014 37.57 37.795 37.39 37.67 460,450
08/14/2014 37.24 37.51 37.12 37.41 385,811
08/13/2014 37.69 37.9972 37.46 37.84 641,634
08/12/2014 38.08 38.1 37.66 37.74 577,581
08/11/2014 37.68 38.05 37.4621 38 529,193
08/08/2014 37.37 37.65 37.21 37.62 673,009
08/07/2014 36.71 37.3 36.65 37.28 730,394
08/06/2014 35.08 36.6 35.02 36.54 1,051,351
08/05/2014 34.61 34.95 34.51 34.76 400,232
08/04/2014 34.58 34.73 34.29 34.72 323,055
08/01/2014 34.36 34.63 34.2 34.54 332,284
07/31/2014 34.49 34.6699 34.37 34.41 369,337
07/30/2014 35.12 35.164 34.51 34.75 548,869
07/29/2014 34.91 35.22 34.89 35.07 328,813
07/28/2014 34.97 34.97 34.69 34.85 446,374
07/25/2014 35.12 35.35 34.71 34.9 665,672
07/24/2014 35.56 35.58 35.16 35.34 491,068
07/23/2014 35.4 35.65 35.255 35.52 390,819
07/22/2014 35.4 35.63 35.28 35.31 479,502
07/21/2014 35.32 35.39 35.03 35.32 437,706
07/18/2014 34.95 35.52 34.87 35.5 546,233
07/17/2014 35.29 35.49 34.88 34.96 502,020
07/16/2014 35.51 35.51 35.1 35.29 453,248
07/15/2014 35.63 35.63 35.2 35.4 260,122
07/14/2014 35.54 35.62 35.37 35.56 302,305
07/11/2014 35.55 35.656 35.35 35.48 242,390
07/10/2014 35.4 35.78 35.35 35.63 285,265
07/09/2014 35.69 35.81 35.4704 35.7 406,414
07/08/2014 35.3 35.67 35.2 35.63 408,717
07/07/2014 35.53 35.5699 35.22 35.25 434,590
07/03/2014 35.66 35.725 35.41 35.67 149,708
07/02/2014 35.6 35.67 35.4 35.6 237,305
07/01/2014 35.71 35.8 35.34 35.67 460,690
06/30/2014 35.52 35.82 35.255 35.73 525,202
06/27/2014 35.19 35.52 35.05 35.51 1,203,479
06/26/2014 35.19 35.25 35.03 35.2 254,706
06/25/2014 35.14 35.33 35.01 35.25 396,702
06/24/2014 35.11 35.49 34.94 35.26 479,190
06/23/2014 35.28 35.35 35.05 35.13 673,819
06/20/2014 34.81 35.34 34.7 35.33 712,115
06/19/2014 34.37 34.84 34.26 34.75 753,773
06/18/2014 34.5 34.64 34.07 34.34 777,147
06/17/2014 34.83 34.91 34.44 34.5 618,175
06/16/2014 34.71 35.13 34.56 34.92 502,878
06/13/2014 34.69 34.89 34.25 34.83 553,092
06/12/2014 34.65 34.77 34.26 34.73 685,870
06/11/2014 34.46 34.75 34.38 34.72 690,082
06/10/2014 34.2 34.66 34.2 34.62 665,877
06/09/2014 34.5 34.56 34.14 34.2 454,702
06/06/2014 34.69 34.81 34.42 34.5 572,529
06/05/2014 34.42 34.77 34.25 34.64 691,269
06/04/2014 34.11 34.396 33.91 34.34 435,082
06/03/2014 34.25 34.26 33.93 34.09 636,081
06/02/2014 33.94 34.54 33.91 34.27 1,027,523
05/30/2014 34.34 34.47 33.95 34.01 670,316
05/29/2014 34.3 34.4 34.08 34.25 630,548
05/28/2014 33.98 34.469 33.76 34.25 827,347
05/27/2014 34.13 34.25 33.829 33.88 722,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?