• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    The GEO Group, Inc. (GEO)

    -NYSE
    43.74 Down 0.52(1.17%) Mar 31, 4:07PM EDT
    |Pre-Market : 43.74 0.00 (0.00%) 4:22PM EDT - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 17, 199413.2513.5013.0013.00199,8001.53
    Oct 14, 199413.5013.5013.2513.386,0001.57
    Oct 13, 199413.2513.5013.2513.50138,0001.59
    Oct 12, 199413.5013.5013.2513.2510,2001.56
    Oct 11, 199413.2513.5013.2513.5025,8001.59
    Oct 10, 199413.2513.5013.2513.508,4001.59
    Oct 7, 199413.5013.5013.2513.5045,0001.59
    Oct 6, 199413.2513.5013.2513.509,0001.59
    Oct 5, 199413.5013.5013.1213.5063,0001.59
    Oct 4, 199413.5013.5013.2513.25120,6001.56
    Oct 3, 199413.5013.5013.2513.5045,6001.59
    Sep 30, 199413.5013.5013.1213.50147,6001.59
    Sep 29, 199412.1213.5012.1213.38381,0001.57
    Sep 28, 199412.1212.1212.1212.12111,6001.42
    Sep 27, 199412.7512.7512.1212.1247,4001.42
    Sep 26, 199412.6312.8712.3812.75116,4001.50
    Sep 23, 199413.0013.0012.6313.0038,4001.53
    Sep 22, 199413.0013.0012.6313.00151,8001.53
    Sep 21, 199412.6313.0012.6312.6353,4001.48
    Sep 20, 199413.2513.2512.7512.8744,4001.51
    Sep 19, 199413.2513.5013.2513.5012,0001.59
    Sep 16, 199413.2513.5013.2513.50115,8001.59
    Sep 15, 199413.2513.5013.2513.508,4001.59
    Sep 14, 199413.5013.5013.2513.50222,6001.59
    Sep 13, 199413.2513.5013.2513.5046,8001.59
    Sep 12, 199413.2513.5013.2513.2556,4001.56
    Sep 9, 199413.5013.6213.2513.50116,4001.59
    Sep 8, 199413.8813.8813.5013.5051,0001.59
    Sep 7, 199414.1314.1313.5013.50222,0001.59
    Sep 6, 199414.0014.2514.0014.13256,8001.66
    Sep 2, 199414.2514.2514.0014.2560,0001.67
    Sep 1, 199414.2514.2514.0014.2584,6001.67
    Aug 31, 199414.2514.2513.7514.00376,2001.64
    Aug 30, 199413.6214.2513.6214.00516,0001.64
    Aug 29, 199413.6213.6213.3813.38109,2001.57
    Aug 26, 199413.2513.6213.0013.62337,8001.60
    Aug 25, 199414.0014.0012.7513.12612,0001.54
    Aug 24, 199412.7514.0012.3813.88825,0001.63
    Aug 23, 199411.3712.0011.2512.00726,0001.41
    Aug 22, 199411.3711.3711.0011.37220,2001.34
    Aug 19, 199411.0011.3711.0011.37149,4001.34
    Aug 18, 199411.3711.3711.0011.0084,6001.29
    Aug 17, 199411.3711.3711.0011.13280,8001.31
    Aug 16, 199410.2511.2510.2511.25544,2001.32
    Aug 15, 199410.2510.629.8710.50155,4001.23
    Aug 12, 19949.8710.259.8710.25478,2001.20
    Aug 11, 199410.2510.259.879.87187,8001.16
    Aug 10, 19949.7510.259.5010.25505,8001.20
    Aug 9, 19949.5010.009.5010.00398,4001.17
    Aug 8, 19949.509.879.509.5019,2001.12
    Aug 5, 19949.879.879.509.75130,2001.15
    Aug 4, 19949.759.879.509.75501,0001.15
    Aug 3, 19949.509.759.509.50339,0001.12
    Aug 2, 19949.879.879.389.50423,6001.12
    Aug 1, 19949.389.879.129.63578,4001.13
    Jul 29, 19949.389.389.129.12632,4001.07
    Jul 28, 19949.389.389.009.25591,6001.09
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.