Geo Group Inc (The) REIT Historical Stock Prices

GEO 
$32.6
*  
0.48
1.45%
Get GEO Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading GEO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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-JAN-2016 TO 27-APR-2016

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 32.75 33.52 32.33 32.60 565,337
04/27/2016 33 33.1 32.6 33.08 415,135
04/26/2016 32.45 32.9 32.2 32.81 517,135
04/25/2016 32.38 32.4304 32.15 32.34 665,411
04/22/2016 32.81 32.9 32.3 32.42 564,382
04/21/2016 33.33 33.4499 32.42 32.59 622,035
04/20/2016 33.89 33.99 33.21 33.31 469,477
04/19/2016 34.68 34.85 33.73 33.87 398,708
04/18/2016 33.55 34.67 33.5 34.62 538,726
04/15/2016 33.6 33.88 33.56 33.57 318,836
04/14/2016 34.22 34.22 33.6 33.65 339,064
04/13/2016 34.2 34.38 33.88 34.16 542,887
04/12/2016 34.25 34.52 33.95 34.12 303,706
04/11/2016 33.55 34.44 33.34 34.14 453,575
04/08/2016 33.47 33.8524 33.07 33.18 356,477
04/07/2016 33.24 33.47 32.72 33.19 689,140
04/06/2016 33.73 33.82 33.163 33.4 631,611
04/05/2016 33.79 33.995 33.5501 33.73 446,134
04/04/2016 34.51 34.71 34.01 34.02 278,469
04/01/2016 34.37 34.73 33.8 34.56 511,062
03/31/2016 34.33 35.05 34.251 34.67 782,296
03/30/2016 34.3 34.65 34.1 34.44 539,646
03/29/2016 33.1 34.15 33.0273 34.15 508,958
03/28/2016 32.92 33.38 32.7515 33.14 380,219
03/24/2016 32.03 32.83 31.79 32.81 326,646
03/23/2016 32.69 32.89 32.32 32.35 364,427
03/22/2016 32.33 32.92 32.06 32.79 409,332
03/21/2016 33.02 33.155 32.27 32.56 407,581
03/18/2016 32.87 33.26 32.5392 33.24 900,674
03/17/2016 31.14 32.96 31.14 32.64 715,096
03/16/2016 29.88 31.19 29.76 31.12 472,523
03/15/2016 30.34 30.515 29.57 30.05 417,213
03/14/2016 30.79 31 30.37 30.71 463,780
03/11/2016 29.77 30.96 29.6 30.92 650,095
03/10/2016 29.6 29.79 28.95 29.39 303,228
03/09/2016 28.92 29.52 28.82 29.42 349,301
03/08/2016 29.48 29.5737 28.75 28.79 437,154
03/07/2016 29.35 29.61 29.05 29.59 717,501
03/04/2016 30.56 30.67 29.34 29.42 692,846
03/03/2016 30.01 30.665 29.92 30.64 475,452
03/02/2016 29.23 30.04 28.91 29.97 473,726
03/01/2016 29.22 29.35 28.92 29.24 361,337
02/29/2016 28.61 29.33 28.4101 29.04 748,223
02/26/2016 28.57 28.93 28.394 28.61 413,904
02/25/2016 28.11 28.45 27.88 28.41 320,683
02/24/2016 27.87 28.6033 27.32 27.94 361,633
02/23/2016 28.63 28.76 28.09 28.1 340,451
02/22/2016 28.55 28.97 28.1 28.66 568,855
02/19/2016 29.16 29.36 27.18 28 904,498
02/18/2016 28.74 29.51 28.36 29.42 1,352,324
02/17/2016 28.06 30.2 27.76 28.9 1,135,909
02/16/2016 26.49 27.78 26.49 27.65 650,041
02/12/2016 26.33 26.58 26.04 26.32 398,429
02/11/2016 26.06 26.32 25.52 26.08 672,370
02/10/2016 27.63 28.205 27.07 27.1 524,650
02/09/2016 27.29 27.815 26.68 27.45 599,293
02/08/2016 28.92 28.92 27.13 27.57 549,964
02/05/2016 29.87 30.3 28.89 29.02 708,187
02/04/2016 29.04 30.17 29.04 30.11 450,976
02/03/2016 28.88 29.12 28.41 29.04 777,222
02/02/2016 29.03 29.36 28.53 28.55 687,542
02/01/2016 29.37 29.68 29.07 29.32 381,625
01/29/2016 28.32 29.65 28.305 29.58 729,744
01/28/2016 28.31 28.36 27.8918 28.11 266,608
01/27/2016 28.3 28.44 27.78 28.07 392,664
*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?