Historical Stock Prices

GEO 
$43.15
*  
0.56
1.31%
Get GEO Alerts
*Delayed - data as of Feb. 27, 2015  -  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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
08/29/2014 37.43 37.5 37.23 37.42 449,158
08/28/2014 37.47 37.54 37.18 37.42 238,921
08/27/2014 37.5 37.65 37.3 37.52 535,290
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
05/23/2014 33.52 34.241 33.52 34.08 623,331
05/22/2014 32.78 33.43 32.77 33.36 1,180,104
05/21/2014 32.89 33.2 32.54 32.71 1,306,999
05/20/2014 33.16 33.26 32.51 32.71 634,553
05/19/2014 33.68 33.68 33.12 33.12 532,100
05/16/2014 33.45 33.78 33.45 33.61 510,468
05/15/2014 33.4 33.59 33.02 33.58 709,200
05/14/2014 33.42 33.7 33.19 33.44 830,838
05/13/2014 33.63 34.05 33.38 33.41 702,370
05/12/2014 34.71 34.94 34.22 34.26 636,388
05/09/2014 34.28 34.7 34.21 34.7 587,100
05/08/2014 34.5 34.76 34.18 34.41 482,287
05/07/2014 34.21 34.644 34.13 34.4 672,452
05/06/2014 34.21 34.33 33.9 33.91 527,998
05/05/2014 33.89 34.16 33.47 34.15 489,696
05/02/2014 33.68 33.93 33.42 33.92 699,867
05/01/2014 33.57 33.73 33.19 33.71 543,142
04/30/2014 33.25 33.61 33.03 33.53 581,164
04/29/2014 33.8 33.87 32.96 33.4 811,000
04/28/2014 32.99 33.22 32.66 32.85 474,334
04/25/2014 32.79 32.95 32.55 32.87 369,391
04/24/2014 33.16 33.23 32.8 32.86 344,639
04/23/2014 33.2 33.44 33.03 33.09 511,830
04/22/2014 32.92 33.22 32.65 33.11 580,394
04/21/2014 32.82 34.64 32.5 32.8 606,284
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
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?