• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    The GEO Group, Inc. (GEO)

    -NYSE
    40.44 Up 0.04(0.10%) 4:03PM EST
    |After Hours : 40.44 0.00 (0.00%) 4:22PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 10, 19949.7510.259.5010.25505,8001.22
    Aug 9, 19949.5010.009.5010.00398,4001.19
    Aug 8, 19949.509.879.509.5019,2001.13
    Aug 5, 19949.879.879.509.75130,2001.16
    Aug 4, 19949.759.879.509.75501,0001.16
    Aug 3, 19949.509.759.509.50339,0001.13
    Aug 2, 19949.879.879.389.50423,6001.13
    Aug 1, 19949.389.879.129.63578,4001.15
    Jul 29, 19949.389.389.129.12632,4001.09
    Jul 28, 19949.389.389.009.25591,6001.10
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.