Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:07PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Geo Group Inc. (GEO)

At 4:03PM ET: 20.24   0.24 (1.20%)

MORE ON GEO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 20.04 20.22 19.84 20.00 128,300 20.00 19-Nov-09 20.57 20.63 20.03 20.11 184,600 20.11 18-Nov-09 20.93 20.93 20.31 20.66 212,900 20.66 17-Nov-09 20.81 21.00 20.66 20.80 200,600 20.80 16-Nov-09 20.66 21.27 20.66 20.83 328,400 20.83 13-Nov-09 20.59 20.89 20.24 20.57 273,200 20.57 12-Nov-09 20.95 21.12 20.46 20.59 227,100 20.59 11-Nov-09 21.21 21.32 20.82 21.00 218,300 21.00 10-Nov-09 20.81 21.40 20.80 21.06 343,400 21.06 9-Nov-09 21.81 22.00 21.25 21.41 415,800 21.41 6-Nov-09 21.37 21.85 21.21 21.59 417,000 21.59 5-Nov-09 21.81 21.89 21.49 21.65 647,400 21.65 4-Nov-09 22.23 22.45 21.60 21.70 425,100 21.70 3-Nov-09 21.66 22.12 21.59 22.08 315,400 22.08 2-Nov-09 21.21 21.77 20.66 21.70 517,500 21.70 30-Oct-09 21.52 21.52 20.79 21.15 381,900 21.15 29-Oct-09 21.27 21.63 20.76 21.61 298,200 21.61 28-Oct-09 21.90 21.98 21.00 21.07 264,200 21.07 27-Oct-09 22.42 22.47 21.73 21.97 253,300 21.97 26-Oct-09 22.16 22.78 22.05 22.32 404,200 22.32 23-Oct-09 22.41 22.51 21.74 22.09 430,300 22.09 22-Oct-09 21.77 22.45 21.60 22.41 424,000 22.41 21-Oct-09 21.25 22.31 21.25 21.96 663,100 21.96 20-Oct-09 21.62 22.20 21.00 21.96 597,600 21.96 19-Oct-09 21.60 21.61 21.01 21.48 487,900 21.48 16-Oct-09 20.61 20.61 20.28 20.41 483,500 20.41 15-Oct-09 20.66 20.83 20.49 20.66 256,000 20.66 14-Oct-09 20.75 20.87 20.34 20.82 212,000 20.82 13-Oct-09 20.71 20.73 20.25 20.43 193,600 20.43 12-Oct-09 20.80 20.98 20.64 20.69 244,400 20.69 9-Oct-09 20.35 20.84 20.35 20.80 264,200 20.80 8-Oct-09 20.29 20.65 20.03 20.41 274,600 20.41 7-Oct-09 20.04 20.22 19.89 20.22 194,100 20.22 6-Oct-09 20.04 20.37 19.79 20.17 240,200 20.17 5-Oct-09 19.87 20.07 19.58 19.98 280,600 19.98 2-Oct-09 19.64 20.09 19.54 19.82 372,700 19.82 1-Oct-09 20.28 20.28 19.72 19.77 406,500 19.77 30-Sep-09 19.82 20.26 19.35 20.17 308,000 20.17 29-Sep-09 20.08 20.20 19.45 19.75 284,100 19.75 28-Sep-09 19.37 20.21 19.37 20.12 564,100 20.12 25-Sep-09 19.36 19.47 19.08 19.37 453,800 19.37 24-Sep-09 20.01 20.13 19.14 19.47 463,500 19.47 23-Sep-09 20.42 20.53 20.00 20.00 303,900 20.00 22-Sep-09 20.50 20.59 20.01 20.45 395,200 20.45 21-Sep-09 20.33 20.69 20.11 20.42 497,500 20.42 18-Sep-09 20.50 20.78 20.32 20.56 490,100 20.56 17-Sep-09 19.80 20.41 19.62 20.38 338,300 20.38 16-Sep-09 19.65 19.81 19.19 19.77 474,800 19.77 15-Sep-09 19.60 19.60 19.31 19.54 255,100 19.54 14-Sep-09 19.08 19.65 19.08 19.60 258,000 19.60 11-Sep-09 18.95 19.36 18.86 19.26 917,100 19.26 10-Sep-09 18.71 19.09 18.55 18.88 314,200 18.88 9-Sep-09 18.45 18.80 18.18 18.76 710,400 18.76 8-Sep-09 18.53 18.53 18.20 18.43 212,300 18.43 4-Sep-09 18.02 18.51 17.84 18.44 290,900 18.44 3-Sep-09 18.33 18.33 17.77 18.10 407,400 18.10 2-Sep-09 18.35 18.52 18.18 18.24 537,000 18.24 1-Sep-09 18.38 18.72 18.13 18.43 640,700 18.43 31-Aug-09 17.54 18.42 17.54 18.32 750,700 18.32 28-Aug-09 18.14 18.14 17.55 17.73 213,200 17.73 27-Aug-09 17.96 18.00 17.65 17.90 138,900 17.90 26-Aug-09 18.02 18.24 17.87 17.99 269,200 17.99 25-Aug-09 17.91 18.28 17.91 18.09 158,400 18.09 24-Aug-09 18.04 18.04 17.85 17.93 348,800 17.93 21-Aug-09 18.12 18.40 17.84 17.97 590,700 17.97 20-Aug-09 17.92 18.17 17.63 18.14 417,400 18.14 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions