Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:07PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Geo Group Inc. (GEO)At 4:03PM ET: 20.24  Up 0.24 (1.20%)  
MORE ON GEO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0920.0420.2219.8420.00128,30020.00
19-Nov-0920.5720.6320.0320.11184,60020.11
18-Nov-0920.9320.9320.3120.66212,90020.66
17-Nov-0920.8121.0020.6620.80200,60020.80
16-Nov-0920.6621.2720.6620.83328,40020.83
13-Nov-0920.5920.8920.2420.57273,20020.57
12-Nov-0920.9521.1220.4620.59227,10020.59
11-Nov-0921.2121.3220.8221.00218,30021.00
10-Nov-0920.8121.4020.8021.06343,40021.06
9-Nov-0921.8122.0021.2521.41415,80021.41
6-Nov-0921.3721.8521.2121.59417,00021.59
5-Nov-0921.8121.8921.4921.65647,40021.65
4-Nov-0922.2322.4521.6021.70425,10021.70
3-Nov-0921.6622.1221.5922.08315,40022.08
2-Nov-0921.2121.7720.6621.70517,50021.70
30-Oct-0921.5221.5220.7921.15381,90021.15
29-Oct-0921.2721.6320.7621.61298,20021.61
28-Oct-0921.9021.9821.0021.07264,20021.07
27-Oct-0922.4222.4721.7321.97253,30021.97
26-Oct-0922.1622.7822.0522.32404,20022.32
23-Oct-0922.4122.5121.7422.09430,30022.09
22-Oct-0921.7722.4521.6022.41424,00022.41
21-Oct-0921.2522.3121.2521.96663,10021.96
20-Oct-0921.6222.2021.0021.96597,60021.96
19-Oct-0921.6021.6121.0121.48487,90021.48
16-Oct-0920.6120.6120.2820.41483,50020.41
15-Oct-0920.6620.8320.4920.66256,00020.66
14-Oct-0920.7520.8720.3420.82212,00020.82
13-Oct-0920.7120.7320.2520.43193,60020.43
12-Oct-0920.8020.9820.6420.69244,40020.69
9-Oct-0920.3520.8420.3520.80264,20020.80
8-Oct-0920.2920.6520.0320.41274,60020.41
7-Oct-0920.0420.2219.8920.22194,10020.22
6-Oct-0920.0420.3719.7920.17240,20020.17
5-Oct-0919.8720.0719.5819.98280,60019.98
2-Oct-0919.6420.0919.5419.82372,70019.82
1-Oct-0920.2820.2819.7219.77406,50019.77
30-Sep-0919.8220.2619.3520.17308,00020.17
29-Sep-0920.0820.2019.4519.75284,10019.75
28-Sep-0919.3720.2119.3720.12564,10020.12
25-Sep-0919.3619.4719.0819.37453,80019.37
24-Sep-0920.0120.1319.1419.47463,50019.47
23-Sep-0920.4220.5320.0020.00303,90020.00
22-Sep-0920.5020.5920.0120.45395,20020.45
21-Sep-0920.3320.6920.1120.42497,50020.42
18-Sep-0920.5020.7820.3220.56490,10020.56
17-Sep-0919.8020.4119.6220.38338,30020.38
16-Sep-0919.6519.8119.1919.77474,80019.77
15-Sep-0919.6019.6019.3119.54255,10019.54
14-Sep-0919.0819.6519.0819.60258,00019.60
11-Sep-0918.9519.3618.8619.26917,10019.26
10-Sep-0918.7119.0918.5518.88314,20018.88
9-Sep-0918.4518.8018.1818.76710,40018.76
8-Sep-0918.5318.5318.2018.43212,30018.43
4-Sep-0918.0218.5117.8418.44290,90018.44
3-Sep-0918.3318.3317.7718.10407,40018.10
2-Sep-0918.3518.5218.1818.24537,00018.24
1-Sep-0918.3818.7218.1318.43640,70018.43
31-Aug-0917.5418.4217.5418.32750,70018.32
28-Aug-0918.1418.1417.5517.73213,20017.73
27-Aug-0917.9618.0017.6517.90138,90017.90
26-Aug-0918.0218.2417.8717.99269,20017.99
25-Aug-0917.9118.2817.9118.09158,40018.09
24-Aug-0918.0418.0417.8517.93348,80017.93
21-Aug-0918.1218.4017.8417.97590,70017.97
20-Aug-0917.9218.1717.6318.14417,40018.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions