Geo Group Inc (The) Historical Stock Prices

GEO 
$39.53
*  
1.10
2.86%
Get GEO Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GEO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GEO Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  38.705  39.53  38.50  39.53 618,385
12/18/2014 38.66 39.53 38.5 39.53 615,730
12/17/2014 38.09 38.44 37.51 38.43 518,192
12/16/2014 38.11 38.31 37 38.1 879,340
12/15/2014 39.38 39.5399 38.21 38.24 315,240
12/12/2014 39.66 39.91 39.3 39.31 319,085
12/11/2014 39.74 40.059 39.59 39.95 336,388
12/10/2014 39.99 40.07 39.23 39.53 306,746
12/09/2014 39.58 40.11 39.321 40.03 262,846
12/08/2014 40.11 40.47 39.55 39.88 258,934
12/05/2014 40.15 40.43 39.64 40.09 453,952
12/04/2014 40.45 40.68 40.12 40.34 890,909
12/03/2014 40.67 40.84 40.4 40.44 324,590
12/02/2014 40.06 40.82 40 40.7 363,657
12/01/2014 40.11 40.5 39.7 40.1 398,755
11/28/2014 40.79 40.92 40.27 40.29 227,690
11/26/2014 40.2 40.925 40.03 40.84 463,658
11/25/2014 40.09 40.18 39.71 40.05 412,258
11/24/2014 39.57 40.16 39.5066 40.1 277,258
11/21/2014 40.08 40.08 39.31 39.44 448,178
11/20/2014 38.75 39.88 38.75 39.74 423,583
11/19/2014 39 39.244 38.64 38.75 395,506
11/18/2014 39.41 39.63 39.18 39.2 302,423
11/17/2014 39.83 39.9699 39.2 39.23 343,557
11/14/2014 39.64 40.06 39.64 39.92 402,866
11/13/2014 39.49 40 39.39 39.69 305,335
11/12/2014 40.19 40.38 39.3 39.99 552,363
11/11/2014 40.93 40.93 40.07 40.17 622,825
11/10/2014 41.44 41.66 40.7001 40.83 569,300
11/07/2014 40.55 41.49 40.01 41.4 896,757
11/06/2014 40.25 41.15 40.03 40.64 897,563
11/05/2014 40.7 40.84 39.5 39.9 812,576
11/04/2014 40.25 40.58 40.19 40.43 383,105
11/03/2014 39.94 40.38 39.822 40.25 376,403
10/31/2014 40.13 40.13 39.55 39.94 424,115
10/30/2014 39.02 39.61 38.99 39.54 405,393
10/29/2014 38.95 39.29 38.53 38.99 292,821
10/28/2014 38.19 38.93 37.98 38.93 451,568
10/27/2014 38 38.33 37.85 38.1 281,102
10/24/2014 38.12 38.12 37.84 38.09 219,525
10/23/2014 38 38.07 37.84 38.02 383,434
10/22/2014 37.91 38.02 37.63 37.69 273,163
10/21/2014 38.35 38.36 37.76 37.86 471,799
10/20/2014 36.9 37.6 36.9 37.56 404,629
10/17/2014 36.72 37.05 36.53 36.9 652,155
10/16/2014 36.18 36.64 36.02 36.4 484,995
10/15/2014 36.69 36.87 36.01 36.48 614,533
10/14/2014 36.9 37.11 36.75 36.84 584,073
10/13/2014 36.77 37.35 36.705 36.81 534,800
10/10/2014 36.47 37.13 36.4303 36.75 726,961
10/09/2014 37.39 37.58 36.6 36.62 560,455
10/08/2014 36.5 37.38 36.4 37.37 432,014
10/07/2014 37.01 37.03 36.54 36.54 392,812
10/06/2014 37.05 37.355 37.04 37.05 310,707
10/03/2014 37.14 37.14 36.85 37.06 1,407,513
10/02/2014 37.59 37.84 36.84 36.9 502,097
10/01/2014 38.27 38.3 37.43 37.61 529,814
09/30/2014 37.96 38.41 37.9 38.22 988,923
09/29/2014 37.23 37.955 37.01 37.93 615,527
09/26/2014 36.69 37.45 36.62 37.43 512,686
09/25/2014 36.88 36.93 36.5 36.7 453,770
09/24/2014 36.81 37.2 36.76 37.01 535,658
09/23/2014 36.88 37.0955 36.76 36.82 831,353
09/22/2014 36.86 37.21 36.7625 36.93 578,438
09/19/2014 36.86 37.18 36.65 37.04 1,458,891
09/18/2014 37.18 37.3395 36.44 36.75 614,816
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?