Historical Stock Prices

GEO 
$32.78
*  
0.24
 negative 
0.74%
Get GEO Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 32.53 32.84 32.41 32.78 356,444
04/16/2014 32.32 32.76 32.29 32.54 332,475
04/15/2014 31.92 32.16 31.53 32.1 418,102
04/14/2014 32.36 32.36 31.62 31.75 429,822
04/11/2014 32.1 32.35 31.92 32.18 1,030,681
04/10/2014 32.84 33.2 32.2 32.34 644,227
04/09/2014 32.54 32.83 32.45 32.79 430,333
04/08/2014 32.42 32.73 32.34 32.42 355,835
04/07/2014 32.39 32.56 32.11 32.32 427,875
04/04/2014 32.7 32.84 32.088 32.4 468,807
04/03/2014 33.31 33.34 32.47 32.5 355,014
04/02/2014 32.84 33.26 32.66 33.26 602,836
04/01/2014 32.24 32.79 32.15 32.79 642,723
03/31/2014 31.95 32.45 31.56 32.24 1,140,689
03/28/2014 31.97 32.18 31.72 31.88 497,807
03/27/2014 32.15 32.36 31.89 32.03 614,675
03/26/2014 31.82 32.37 31.49 32.2 697,826
03/25/2014 31.5 31.82 31.04 31.7 619,230
03/24/2014 31.77 31.86 31.195 31.49 428,558
03/21/2014 31.32 31.89 31.26 31.72 584,499
03/20/2014 31.33 31.4 30.94 31.26 365,986
03/19/2014 31.96 32.04 31.1 31.39 375,868
03/18/2014 31.85 32.03 31.71 31.96 269,808
03/17/2014 31.93 32.19 31.67 31.82 286,319
03/14/2014 32.02 32.34 31.88 31.91 226,892
03/13/2014 32.37 32.46 31.95 32.03 373,519
03/12/2014 32.02 32.3925 31.86 32.23 311,637
03/11/2014 32.4 32.62 31.96 32.08 393,689
03/10/2014 32.35 32.63 32.2701 32.4 410,832
03/07/2014 32.67 32.97 32.06 32.27 339,225
03/06/2014 33.08 33.16 32.44 32.48 314,053
03/05/2014 32.87 33.165 32.86 33 402,381
03/04/2014 32.67 32.92 32.51 32.85 730,132
03/03/2014 32.07 32.47 31.97 32.41 369,162
02/28/2014 32.27 32.51 32.17 32.23 847,609
02/27/2014 32.3 32.3 31.93 32.24 446,942
02/26/2014 33.3 33.3 32.71 32.78 516,033
02/25/2014 32.74 33.36 32.72 33.24 721,511
02/24/2014 32.9 32.99 32.6 32.67 713,615
02/21/2014 32.7 33.03 32.561 32.89 514,918
02/20/2014 32.44 32.76 32.34 32.55 532,905
02/19/2014 32.54 32.56 32.11 32.26 536,840
02/18/2014 31.91 32.22 31.67 32.19 717,622
02/14/2014 31.57 32.05 31.45 31.9 623,215
02/13/2014 31.23 31.68 31.12 31.5 452,496
02/12/2014 31.52 31.78 31.16 31.3 751,168
02/11/2014 31.08 31.86 31.08 31.46 934,817
02/10/2014 32.48 32.69 30.85 30.94 2,053,544
02/07/2014 32.64 32.885 32.46 32.64 374,783
02/06/2014 32.39 32.72 32.27 32.47 382,318
02/05/2014 32.42 32.56 31.96 32.36 332,518
02/04/2014 32.5 32.71 32.13 32.44 400,519
02/03/2014 33.47 33.475 32.3 32.43 464,753
01/31/2014 33.12 33.57 32.992 33.48 457,993
01/30/2014 33.18 33.62 32.94 33.49 466,199
01/29/2014 32.91 33.1875 32.69 33.01 434,250
01/28/2014 33.21 33.67 33.0672 33.24 387,216
01/27/2014 33.51 33.78 33.03 33.03 464,083
01/24/2014 33.97 33.97 33.35 33.51 502,525
01/23/2014 33.69 34.14 33.54 33.63 340,542
01/22/2014 33.79 33.8444 33.6 33.69 315,699
01/21/2014 33.74 33.825 33.47 33.63 1,130,929
01/17/2014 33.62 33.77 33.414 33.52 317,346
01/16/2014 33.63 33.73 33.43 33.72 474,715
01/15/2014 33.34 33.72 33.26 33.65 561,445
01/14/2014 32.88 33.26 32.84 33.21 518,977
01/13/2014 32.75 32.89 32.43 32.6 385,175
01/10/2014 32.29 32.82 32.2 32.82 363,003
01/09/2014 32.58 32.58 31.73 32.2 543,579
01/08/2014 32.51 32.78 31.94 32.5 1,009,560
01/07/2014 32.43 32.73 32.16 32.51 401,365
01/06/2014 32.1 32.32 31.95 32.26 378,015
01/03/2014 32 32.44 31.96 32.01 326,645
01/02/2014 32.11 32.25 31.7 31.99 490,180
12/31/2013 32.59 32.81 32.16 32.22 328,550
12/30/2013 32.55 32.594 32.29 32.53 255,076
12/27/2013 32.5 32.61 32.16 32.48 277,597
12/26/2013 32.48 32.74 32.23 32.49 265,097
12/24/2013 32.24 32.52 32.16 32.46 223,983
12/23/2013 32.49 32.49 32.24 32.25 538,116
12/20/2013 32.28 32.53 32.01 32.39 989,168
12/19/2013 32.82 32.84 32.145 32.28 310,621
12/18/2013 32.53 32.93 32.01 32.82 365,436
12/17/2013 32.57 32.66 32.13 32.37 303,151
12/16/2013 32.65 32.9875 32.5 32.5 387,749
12/13/2013 32.86 33.06 32.51 32.64 370,027
12/12/2013 32.86 32.95 32.58 32.79 340,094
12/11/2013 33.03 33.25 32.69 32.91 534,941
12/10/2013 33.19 33.56 32.99 33 401,259
12/09/2013 33.04 33.14 32.75 33.13 444,560
12/06/2013 33.03 33.34 32.84 32.92 347,501
12/05/2013 32.53 32.79 32.4 32.71 502,699
12/04/2013 32.86 33 32.3 32.63 483,854
12/03/2013 32.46 33.07 32.3699 33.07 851,464
12/02/2013 32.75 32.82 32.4 32.6 636,409
11/29/2013 32.98 33.09 32.63 32.8 222,672
11/27/2013 32.67 32.82 32.55 32.79 628,963
11/26/2013 32.55 32.86 32.33 32.66 728,442
11/25/2013 32.37 32.91 32.37 32.46 546,588
11/22/2013 33.28 33.408 32.05 32.37 1,353,627
11/21/2013 33.81 34.2 33.14 33.25 1,882,315
11/20/2013 33.79 34.19 33.57 33.67 546,860
11/19/2013 34.05 34.16 33.595 33.75 471,190
11/18/2013 34.17 34.34 33.7 33.94 489,828
11/15/2013 33.93 34.22 33.65 34.13 410,946
11/14/2013 33.19 34.17 33.18 34 679,552
11/13/2013 32.95 33.355 32.6 33.26 597,335
11/12/2013 33 33.33 32.62 33.08 804,687
11/11/2013 33.49 33.9148 33.41 33.66 617,559
11/08/2013 33.47 33.55 32.79 33.49 551,603
11/07/2013 34.08 34.1299 33.32 33.47 901,366
11/06/2013 34.99 35.05 33.95 34.07 786,748
11/05/2013 35.31 35.32 34.89 34.98 648,893
11/04/2013 35.16 35.46 35 35.34 521,976
11/01/2013 35.19 35.4245 34.91 35.18 550,611
10/31/2013 35.6 35.63 34.92 35.27 547,903
10/30/2013 36.16 36.41 35.28 35.58 481,102
10/29/2013 36.23 36.23 35.81 36.09 495,474
10/28/2013 36.32 36.38 35.75 36.23 432,178
10/25/2013 36.63 36.63 36.108 36.28 310,023
10/24/2013 36.27 36.62 36.11 36.48 523,590
10/23/2013 35.86 36.24 35.75 36.18 443,015
10/22/2013 35.96 36.07 35.7 35.92 370,940
10/21/2013 36.13 36.14 35.73 35.94 375,507
10/18/2013 36.31 36.36 35.86 36.07 811,441
10/17/2013 35.97 36.07 35.56 36.04 729,004
10/16/2013 34.38 36.07 34.29 36.01 1,992,216
10/15/2013 33.25 34.02 33.04 34 1,636,882
10/14/2013 33.06 33.43 32.79 33.35 1,651,091
10/11/2013 32.79 33.17 32.41 33.11 743,399
10/10/2013 32.46 33 32.46 32.97 808,841
10/09/2013 31.77 32.41 31.75 32.14 665,552
10/08/2013 32.36 32.372 31.54 31.6 615,906
10/07/2013 32.6 32.665 32.33 32.39 379,582
10/04/2013 32.93 33.15 32.63 32.77 656,067
10/03/2013 33.42 33.42 32.59 32.82 609,130
10/02/2013 33.53 33.75 33.21 33.36 633,355
10/01/2013 33.22 33.89 33.18 33.83 779,412
09/30/2013 33.17 33.28 32.87 33.25 445,619
09/27/2013 33.37 33.76 33.21 33.34 516,378
09/26/2013 33.54 33.71 33.29 33.61 558,870
09/25/2013 33.65 33.97 33.2 33.57 877,949
09/24/2013 33.77 34.1 33.57 33.67 1,383,204
09/23/2013 32.97 33.74 32.88 33.72 1,384,407
09/20/2013 32.8 33.06 32.495 32.9 1,415,361
09/19/2013 32.5 32.8 32 32.65 964,992
09/18/2013 31.67 32.43 31.5101 32.39 777,022
09/17/2013 31.91 32.045 31.48 31.7 1,210,274
09/16/2013 32.3 32.7267 31.82 31.99 577,073
09/13/2013 32.67 32.68 31.89 31.98 519,711
09/12/2013 32.95 33 32.31 32.55 755,545
09/11/2013 32.08 32.26 31.735 31.92 425,366
09/10/2013 31.81 32.12 31.65 32.02 824,762
09/09/2013 31.09 31.61 31.09 31.61 721,670
09/06/2013 31.32 31.61 30.6201 31.1 996,850
09/05/2013 30.41 31.57 30.11 31.11 848,871
09/04/2013 30.5 30.57 30.23 30.36 539,103
09/03/2013 31.47 31.47 30.14 30.55 941,352
08/30/2013 31.83 31.96 31.16 31.21 502,682
08/29/2013 31.64 31.85 31.5 31.84 373,281
08/28/2013 31.53 32.22 31.53 31.63 613,881
08/27/2013 31.94 32.19 31.44 31.61 569,762
08/26/2013 31.66 32.01 31.25 32 773,285
08/23/2013 31.78 31.955 31.1 31.67 1,298,439
08/22/2013 33 33 31.43 31.61 1,716,085
08/21/2013 32.87 33.57 32.804 33.05 405,785
08/20/2013 32.21 33.29 32.166 32.88 445,989
08/19/2013 32.62 32.63 32.19 32.21 725,237
08/16/2013 32.73 33.11 32.4 32.74 637,851
08/15/2013 33.56 33.678 32.22 32.87 1,028,310
08/14/2013 34.45 34.68 34.14 34.27 381,819
08/13/2013 35.65 35.65 34.36 34.53 660,159
08/12/2013 35.49 35.6 35.09 35.59 253,175
08/09/2013 35.32 35.66 35.11 35.66 336,628
08/08/2013 35.29 35.53 34.85 35.49 297,535
08/07/2013 34.44 35.29 34.05 35.14 370,788
08/06/2013 34.51 34.72 34.08 34.55 439,815
08/05/2013 34.5 34.69 34.26 34.63 582,201
08/02/2013 34.74 34.77 34.34 34.49 297,701
08/01/2013 34.92 35.04 34.69 34.78 345,681
07/31/2013 35.27 35.33 34.65 34.72 351,236
07/30/2013 35.45 35.6 34.92 35.17 361,574
07/29/2013 35.4 35.66 35.299 35.35 284,578
07/26/2013 35.32 35.52 35.17 35.43 379,843
07/25/2013 35.51 35.53 35.28 35.47 468,777
07/24/2013 35.63 35.63 35.23 35.53 508,504
07/23/2013 35.68 35.79 35.17 35.5 258,872
07/22/2013 35.63 35.96 35.6 35.68 300,560
07/19/2013 35.28 35.62 35.22 35.6 324,937
07/18/2013 34.93 35.38 34.88 35.22 234,307
07/17/2013 34.89 35.1 34.63 34.88 715,465
07/16/2013 34.98 35.0799 34.5201 34.68 301,438
07/15/2013 35.04 35.23 34.77 34.96 397,527
07/12/2013 34.61 35.31 34.61 35.12 616,972
07/11/2013 34.92 35.15 34.63 34.73 411,144
07/10/2013 35.02 35.23 34.41 34.51 577,391
07/09/2013 34.53 35.17 34.24 35.08 537,134
07/08/2013 34.77 34.98 34.38 34.49 559,183
07/05/2013 34.94 34.98 33.86 34.77 411,371
07/03/2013 34.34 34.58 34 34.54 303,649
07/02/2013 34.4 34.95 34.28 34.5 504,239
07/01/2013 34.16 34.56 34.13 34.43 827,351
06/28/2013 34.07 34.25 33.67 33.95 1,377,866
06/27/2013 34.01 34.17 33.87 33.99 568,820
06/26/2013 34.06 34.28 33.66 33.82 668,777
06/25/2013 33.51 33.8 33.22 33.73 673,948
06/24/2013 33.52 33.9 32.84 33.28 741,261
06/21/2013 34.33 34.36 33.39 33.9 917,780
06/20/2013 34.57 34.79 34 34.08 689,222
06/19/2013 35.07 35.5 34.88 34.96 691,181
06/18/2013 34.82 35.29 34.51 35.01 268,515
06/17/2013 35.13 35.31 34.54 34.88 290,560
06/14/2013 35.17 35.55 34.88 34.96 277,340
06/13/2013 34.14 35.26 34.14 35.11 548,335
06/12/2013 34.67 34.79 33.98 34.1 682,698
06/11/2013 34.24 34.6 34.09 34.4 632,065
06/10/2013 34.87 35.03 34.48 34.59 419,111
06/07/2013 35.24 35.32 34.63 34.76 405,584
06/06/2013 34 35.22 33.95 35.22 415,219
06/05/2013 34.52 34.73 34.06 34.07 444,958
06/04/2013 34.81 35.07 34.32 34.61 491,291
06/03/2013 34.91 35.21 34.36 34.88 596,659
05/31/2013 35.08 35.44 34.8 34.82 459,073
05/30/2013 35.72 36.08 35.17 35.23 363,288
05/29/2013 36.25 36.27 35.49 35.65 481,697
05/28/2013 37.08 37.52 36.26 36.52 470,075
05/24/2013 36.3 36.75 36 36.67 301,334
05/23/2013 36.94 36.945 36 36.43 494,969
05/22/2013 38.12 38.36 37 37.18 499,706
05/21/2013 37.9 38.34 37.9 38.03 328,877
05/20/2013 37.9 38.23 37.79 37.91 493,950
05/17/2013 37.68 38.04 37.64 38 647,362
05/16/2013 38.1 38.18 37.41 37.55 701,954
05/15/2013 38.57 38.8 38.25 38.43 891,612
05/14/2013 38.42 38.83 38.38 38.71 705,601
05/13/2013 38.75 38.81 38.23 38.4 440,705
05/10/2013 38.79 39.345 38.79 38.81 596,146
05/09/2013 38.62 38.86 38.39 38.67 651,425
05/08/2013 38.8 38.85 38 38.59 663,402
05/07/2013 38.49 38.82 38.28 38.43 769,144
05/06/2013 37.89 38.37 37.76 38.37 868,801
05/03/2013 38.15 38.15 37.72 37.83 523,591
05/02/2013 37.25 38.0599 37.1 37.76 538,530
05/01/2013 37.4 37.56 37 37.18 739,217
04/30/2013 37.1 37.71 37.1 37.45 539,358
04/29/2013 37.52 37.55 37.04 37.09 608,905
04/26/2013 37.51 37.52 37.01 37.34 597,895
04/25/2013 38.08 38.08 37.54 37.55 587,007
04/24/2013 38.28 38.35 37.75 37.86 454,599
04/23/2013 38.3 38.3 37.83 38.26 461,293
04/22/2013 37.8 38.27 37.19 38.22 529,293
04/19/2013 37.4 37.94 37.07 37.71 448,340
04/18/2013 37.47 37.53 37 37.36 533,409
04/17/2013 38.25 38.25 37.1101 37.4 582,350
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 your brokers before you trade


Want to trade FX?