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

    The GEO Group, Inc. (GEO)

    -NYSE
    40.44 Up 0.04(0.10%) Dec 26, 4:03PM EST
    |After Hours : 40.44 0.00 (0.00%) Dec 26, 4:22PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 22, 199416.5016.6216.1216.6294,8001.98
    Dec 21, 199416.5016.5016.1216.12121,2001.92
    Dec 20, 199416.6216.6216.1216.50167,4001.97
    Dec 19, 199416.6216.6216.1216.62454,2001.98
    Dec 16, 199416.5016.8816.0016.50426,6001.97
    Dec 15, 199414.6216.0014.6215.75353,4001.88
    Dec 14, 199414.5014.6214.1314.62266,4001.74
    Dec 13, 199414.7514.7514.1314.25168,0001.70
    Dec 12, 199415.0015.0014.3714.6278,6001.74
    Dec 9, 199415.6315.6314.7515.00225,6001.79
    Dec 8, 199415.3816.3815.2515.50718,2001.85
    Dec 7, 199415.1215.3815.0015.38345,0001.83
    Dec 6, 199415.1215.1214.7515.00196,2001.79
    Dec 5, 199415.0015.3814.7515.12197,4001.80
    Dec 2, 199414.5015.3814.2515.38559,2001.83
    Dec 1, 199414.6214.6214.2514.50113,4001.73
    Nov 30, 199414.2514.7513.7514.62196,2001.74
    Nov 29, 199414.5014.5014.0014.25109,8001.70
    Nov 28, 199414.2514.5014.0014.5057,6001.73
    Nov 25, 199414.2514.2514.0014.0043,8001.67
    Nov 23, 199413.6214.1313.6214.00400,8001.67
    Nov 22, 199413.8814.3713.5014.00187,2001.67
    Nov 21, 199415.0015.1214.2514.37210,6001.71
    Nov 18, 199414.6214.6214.2514.62148,2001.74
    Nov 17, 199413.6215.3813.6214.25763,2001.70
    Nov 16, 199413.7513.7513.3813.50214,8001.61
    Nov 15, 199413.6213.6213.5013.5050,4001.61
    Nov 14, 199413.7513.7513.3813.6228,2001.62
    Nov 11, 199413.3813.7513.3813.7518,6001.64
    Nov 10, 199413.8814.0013.3813.7555,2001.64
    Nov 9, 199414.6214.6213.6213.88151,2001.65
    Nov 8, 199414.7515.0014.3714.8859,4001.77
    Nov 7, 199415.7515.7515.1215.38255,0001.83
    Nov 4, 199415.7515.7515.5015.7557,0001.88
    Nov 3, 199415.7515.7515.5015.63219,0001.86
    Nov 2, 199415.0016.1215.0015.63754,2001.86
    Nov 1, 199415.0015.2515.0015.00159,6001.79
    Oct 31, 199414.7515.0014.7515.001,288,2001.79
    Oct 28, 199413.0015.2513.0014.75802,8001.76
    Oct 27, 199413.0013.0012.7513.0052,2001.55
    Oct 26, 199412.3813.0012.3812.75112,8001.52
    Oct 25, 199412.3812.3812.0012.38417,0001.48
    Oct 24, 199412.0012.1912.0012.0022,8001.43
    Oct 21, 199412.3812.3812.0012.06103,2001.44
    Oct 20, 199412.3812.6312.3812.6328,8001.50
    Oct 19, 199412.7512.8712.5012.8739,6001.53
    Oct 18, 199413.0013.2512.7513.1231,8001.56
    Oct 17, 199413.2513.5013.0013.00199,8001.55
    Oct 14, 199413.5013.5013.2513.386,0001.59
    Oct 13, 199413.2513.5013.2513.50138,0001.61
    Oct 12, 199413.5013.5013.2513.2510,2001.58
    Oct 11, 199413.2513.5013.2513.5025,8001.61
    Oct 10, 199413.2513.5013.2513.508,4001.61
    Oct 7, 199413.5013.5013.2513.5045,0001.61
    Oct 6, 199413.2513.5013.2513.509,0001.61
    Oct 5, 199413.5013.5013.1213.5063,0001.61
    Oct 4, 199413.5013.5013.2513.25120,6001.58
    Oct 3, 199413.5013.5013.2513.5045,6001.61
    Sep 30, 199413.5013.5013.1213.50147,6001.61
    Sep 29, 199412.1213.5012.1213.38381,0001.59
    Sep 28, 199412.1212.1212.1212.12111,6001.45
    Sep 27, 199412.7512.7512.1212.1247,4001.45
    Sep 26, 199412.6312.8712.3812.75116,4001.52
    Sep 23, 199413.0013.0012.6313.0038,4001.55
    Sep 22, 199413.0013.0012.6313.00151,8001.55
    Sep 21, 199412.6313.0012.6312.6353,4001.50
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.