GEO Historical Prices | Geo Group Inc (The) Common Stoc Stock

Dow

0.80% Nasdaq

0.97%

The GEO Group, Inc. (GEO)

-NYSE

38.00 0.45(1.20%) May 17, 4:01PM EDT|After Hours : 37.98 0.02 (0.05%) May 17, 5:12PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	37.68	38.04	37.64	38.00	645,500	38.00
May 16, 2013	38.10	38.18	37.41	37.55	703,000	37.55
May 16, 2013	0.50 Dividend
May 15, 2013	38.57	38.80	38.25	38.43	890,900	37.93
May 14, 2013	38.42	38.83	38.38	38.71	702,600	38.21
May 13, 2013	38.75	38.81	38.23	38.40	440,700	37.90
May 10, 2013	38.79	39.35	38.79	38.81	593,200	38.31
May 9, 2013	38.62	38.86	38.39	38.67	651,500	38.17
May 8, 2013	38.80	38.85	38.00	38.59	664,700	38.09
May 7, 2013	38.49	38.82	38.28	38.43	769,100	37.93
May 6, 2013	37.89	38.37	37.76	38.37	868,800	37.87
May 3, 2013	38.15	38.15	37.72	37.83	522,500	37.34
May 2, 2013	37.25	38.06	37.10	37.76	539,000	37.27
May 1, 2013	37.40	37.56	37.00	37.18	739,800	36.70
Apr 30, 2013	37.10	37.71	37.10	37.45	539,500	36.96
Apr 29, 2013	37.52	37.55	37.04	37.09	609,000	36.61
Apr 26, 2013	37.51	37.52	37.01	37.34	598,500	36.85
Apr 25, 2013	38.08	38.08	37.54	37.55	586,100	37.06
Apr 24, 2013	38.28	38.35	37.75	37.86	454,600	37.37
Apr 23, 2013	38.30	38.30	37.83	38.26	461,300	37.76
Apr 22, 2013	37.80	38.27	37.19	38.22	529,300	37.72
Apr 19, 2013	37.40	37.94	37.07	37.71	450,400	37.22
Apr 18, 2013	37.47	37.53	37.00	37.36	535,500	36.87
Apr 17, 2013	38.25	38.25	37.11	37.40	581,700	36.91
Apr 16, 2013	37.51	38.30	37.27	38.29	896,700	37.79
Apr 15, 2013	38.00	38.25	37.07	37.18	503,400	36.70
Apr 12, 2013	37.63	38.21	37.51	38.18	424,700	37.68
Apr 11, 2013	38.08	38.17	37.67	37.70	535,800	37.21
Apr 10, 2013	37.70	38.35	37.50	38.09	975,800	37.59
Apr 9, 2013	37.72	37.73	36.95	36.98	529,200	36.50
Apr 8, 2013	37.37	37.62	37.05	37.55	787,900	37.06
Apr 5, 2013	37.16	37.33	36.80	37.28	506,500	36.79
Apr 4, 2013	37.11	37.62	37.01	37.50	667,400	37.01
Apr 3, 2013	37.27	37.35	36.66	36.98	563,800	36.50
Apr 2, 2013	37.50	37.81	37.15	37.19	628,500	36.71
Apr 1, 2013	37.68	37.85	37.00	37.38	753,700	36.89
Mar 28, 2013	36.75	37.72	36.56	37.62	1,138,000	37.13
Mar 27, 2013	36.41	36.68	36.38	36.65	428,900	36.17
Mar 26, 2013	36.58	36.75	36.37	36.51	688,000	36.03
Mar 25, 2013	36.55	36.68	36.29	36.56	685,800	36.08
Mar 22, 2013	36.29	36.55	36.16	36.52	421,600	36.04
Mar 21, 2013	36.20	36.50	36.03	36.24	562,400	35.77
Mar 20, 2013	36.07	36.37	36.02	36.35	844,800	35.88
Mar 19, 2013	35.74	36.10	35.59	36.09	800,300	35.62
Mar 18, 2013	35.58	35.64	35.10	35.61	840,500	35.15
Mar 15, 2013	35.63	35.85	35.63	35.76	1,845,200	35.29
Mar 14, 2013	35.86	35.86	35.64	35.78	751,300	35.31
Mar 13, 2013	35.66	35.85	35.38	35.78	559,100	35.31
Mar 12, 2013	35.54	35.82	35.41	35.68	516,500	35.22
Mar 11, 2013	35.63	35.76	35.36	35.57	575,400	35.11
Mar 8, 2013	35.85	36.01	35.45	35.74	1,501,200	35.27
Mar 7, 2013	35.41	35.56	35.31	35.50	685,800	35.04
Mar 6, 2013	35.44	35.59	35.31	35.48	760,000	35.02
Mar 5, 2013	34.79	35.50	34.79	35.39	718,000	34.93
Mar 4, 2013	34.50	34.98	34.35	34.69	1,034,700	34.24
Mar 1, 2013	34.41	34.57	33.97	34.48	1,088,600	34.03
Feb 28, 2013	34.38	35.20	34.34	34.54	11,278,400	34.09
Feb 27, 2013	34.33	34.58	34.05	34.35	1,742,700	33.90
Feb 26, 2013	33.54	34.58	33.42	34.26	2,007,700	33.81
Feb 25, 2013	33.80	34.00	33.33	33.37	716,000	32.94
Feb 22, 2013	33.50	33.60	33.10	33.57	1,320,800	33.13
Feb 21, 2013	34.00	34.00	32.93	33.25	1,217,000	32.82
Feb 20, 2013	33.78	34.00	33.04	33.13	1,206,800	32.70
Feb 19, 2013	34.00	34.00	33.51	33.81	1,005,200	33.37
Feb 15, 2013	33.37	33.99	33.31	33.98	876,000	33.54
Feb 14, 2013	33.51	33.90	33.11	33.23	1,457,100	32.80
Feb 13, 2013	32.31	33.00	32.10	33.00	976,300	32.57
Feb 13, 2013	0.50 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GEO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The GEO Group, Inc. (GEO)