Geo Group Inc (The) Historical Stock Prices

GEO 
$29.33
*  
0.70
2.33%
Get GEO Alerts
*Delayed - data as of Sep. 1, 2015  -  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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  29.56  29.76  29.23  29.33 580,786
09/01/2015 29.51 29.76 29.23 29.33 585,041
08/31/2015 30.36 30.55 30.01 30.03 829,501
08/28/2015 30.6 30.72 29.98 30.41 774,015
08/27/2015 30.09 30.92 29.727 30.59 621,908
08/26/2015 30.09 30.8 29.2801 29.9 649,243
08/25/2015 30.53 30.88 29.21 29.28 637,967
08/24/2015 30.26 30.94 28.97 29.63 832,341
08/21/2015 31.42 31.8 30.7806 31.22 751,766
08/20/2015 32.01 32.23 31.6 31.8 452,365
08/19/2015 32.51 32.66 31.895 32.13 595,493
08/18/2015 32.94 33.142 32.61 32.68 378,959
08/17/2015 32.8 33 32.59 32.97 606,475
08/14/2015 32.98 33.12 32.53 32.84 511,454
08/13/2015 34.05 34.11 33.095 33.12 498,582
08/12/2015 33.61 34.26 33.03 34.05 642,860
08/11/2015 34.6 34.89 34.41 34.82 519,770
08/10/2015 34.79 34.79 34.445 34.65 622,201
08/07/2015 34.36 34.77 34.25 34.53 578,260
08/06/2015 34.91 34.91 33.89 34.36 766,323
08/05/2015 35.38 35.71 34.76 34.9 796,324
08/04/2015 37.68 37.68 35.02 35.47 1,214,939
08/03/2015 37.73 38.04 37.591 37.86 365,133
07/31/2015 37.53 38.06 37.383 37.75 410,967
07/30/2015 37.48 37.557 37.09 37.26 303,132
07/29/2015 37.1 37.89 36.9515 37.63 341,255
07/28/2015 36.92 37.4 36.62 37.15 379,534
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
04/24/2015 42.34 42.45 42.04 42.1 272,877
04/23/2015 42.06 42.41 42.06 42.33 931,138
04/22/2015 42.13 42.416 42.01 42.08 345,872
04/21/2015 42.25 42.52 42.01 42.12 335,921
04/20/2015 42.22 42.45 42.015 42.08 617,825
04/17/2015 42.2 42.34 41.75 42.06 504,219
04/16/2015 42.77 42.8888 42.2301 42.41 333,354
04/15/2015 43.09 43.3245 42.78 42.83 383,673
04/14/2015 43.45 43.52 42.88 43.02 425,244
04/13/2015 43.07 43.55 43.05 43.46 431,459
04/10/2015 43.13 43.5 43.01 43.07 437,042
04/09/2015 43.99 44.03 42.805 42.84 408,869
04/08/2015 44.37 44.5 43.71 44.02 419,530
04/07/2015 44.63 44.76 44.32 44.38 486,565
04/06/2015 44.44 44.85 44.44 44.6 368,765
04/02/2015 43.84 44.58 43.84 44.46 577,635
04/01/2015 43.77 44.38 43.4 43.87 402,752
03/31/2015 44 44.22 43.5602 43.74 543,040
03/30/2015 44.12 44.37 43.94 44.26 399,657
03/27/2015 43.57 44.03 43.36 43.78 422,028
03/26/2015 43.35 43.85 43.19 43.58 973,381
03/25/2015 44.5 44.6 43.45 43.49 582,468
03/24/2015 44.51 44.79 44.23 44.31 315,849
03/23/2015 45.19 45.19 44.47 44.59 1,134,409
03/20/2015 43.4 45.25 43.35 45.19 1,659,548
03/19/2015 43.06 43.41 42.79 43.27 319,710
03/18/2015 42.5 43.16 41.87 43.11 407,252
03/17/2015 42.26 42.48 42.05 42.44 421,304
03/16/2015 42.44 42.88 42.28 42.48 240,098
03/13/2015 42.59 42.6 41.86 42.22 335,902
03/12/2015 42.3 42.95 42.157 42.67 384,651
03/11/2015 41.47 42.011 41.4101 41.94 254,433
03/10/2015 41.5 41.737 41.1 41.43 331,688
03/09/2015 41.8 42.06 41.6 41.79 272,118
03/06/2015 43.65 43.73 41.44 41.5 532,909
03/05/2015 43.6 44.21 43.51 43.94 355,742
03/04/2015 43.63 43.759 43.155 43.52 371,887
03/03/2015 43.79 44.095 43.51 43.83 410,931
03/02/2015 43.05 44.16 42.99 44.14 543,168
02/27/2015 42.59 43.33 42.56 43.15 557,344
02/26/2015 42.38 42.66 42.12 42.59 200,417
02/25/2015 43.11 43.14 42.33 42.48 240,264
02/24/2015 43.08 43.35 42.8201 43.18 285,028
02/23/2015 42.64 43.24 42.592 43.24 369,334
02/20/2015 42.7 42.908 42.01 42.76 410,989
02/19/2015 44.26 44.41 42.51 42.66 449,445
02/18/2015 43.31 44.15 42.75 43.99 526,376
02/17/2015 42.95 43.35 42.81 43.2 477,427
02/13/2015 42.82 42.91 42.3 42.83 326,346
02/12/2015 42.09 42.89 42.09 42.8 388,197
02/11/2015 42.76 42.76 41.8 42.41 543,657
02/10/2015 42.67 42.95 42.19 42.82 402,962
02/09/2015 43.94 44 42.43 42.49 588,817
02/06/2015 44.57 44.7399 43.71 43.95 538,573
02/05/2015 44.21 44.65 43.49 44.59 417,218
02/04/2015 44.15 44.3 43.9 43.97 338,364
02/03/2015 43.66 44.33 43.53 44.31 360,029
02/02/2015 43.54 43.585 42.55 43.39 420,008
01/30/2015 44.13 44.15 42.99 43.52 602,766
01/29/2015 43.31 44.2 43.04 44.2 626,253
01/28/2015 43.32 43.53 43.05 43.24 674,444
01/27/2015 42.89 43.25 42.79 43.05 358,566
01/26/2015 43 43.14 42.6 43.12 438,696
01/23/2015 42.86 42.98 42.53 42.66 364,508
01/22/2015 41.65 42.89 41.44 42.84 671,635
01/21/2015 41.52 41.73 41.35 41.39 324,612
01/20/2015 41.74 42.11 41.36 41.52 839,963
01/16/2015 40.76 41.55 40.76 41.51 670,576
01/15/2015 41.2 41.26 40.89 40.98 709,258
01/14/2015 40.83 41.11 40.54 41.02 324,670
01/13/2015 41.41 41.65 40.87 41.21 424,127
01/12/2015 40.91 41.34 40.75 41.18 458,174
01/09/2015 41.36 41.36 40.57 40.94 374,422
01/08/2015 41.41 41.61 40.86 41.25 522,990
01/07/2015 40.92 41.25 40.65 41.17 356,384
01/06/2015 40.98 41.65 40.48 40.69 456,432
01/05/2015 40.6 41.02 40.3 40.89 450,153
01/02/2015 40.4 40.64 40.2 40.63 294,234
12/31/2014 41.03 41.385 40.29 40.36 368,502
12/30/2014 41.1 41.57 40.88 40.97 432,010
12/29/2014 40.55 41.12 40.22 40.94 278,079
12/26/2014 40.62 40.85 40.3 40.44 191,508
12/24/2014 40.6 40.76 40.36 40.4 140,167
12/23/2014 40.95 41.2246 40.44 40.6 359,881
12/22/2014 39.54 40.79 39.54 40.76 445,356
12/19/2014 39.82 40.26 39.18 39.58 1,755,430
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
09/17/2014 36.84 37.2 36.81 37.15 413,445
09/16/2014 36.04 37 35.97 36.73 502,013
09/15/2014 36.34 36.3997 35.64 35.98 455,091
09/12/2014 37.13 37.13 36.19 36.32 534,491
09/11/2014 37.49 37.6635 37.14 37.14 476,701
09/10/2014 37.5 37.86 37.38 37.53 636,977
09/09/2014 37.7 37.76 37.38 37.53 333,948
09/08/2014 37.66 37.98 37.56 37.66 446,003
09/05/2014 37.87 38.2 37.68 37.81 483,320
09/04/2014 37.97 38.41 37.82 37.9 698,814
09/03/2014 37.57 38.06 37.57 37.92 640,107
09/02/2014 37.47 37.63 37.3 37.62 524,362
*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?