U.S. Markets closed

The GEO Group, Inc. (GEO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.84-0.29 (-0.93%)
At close: 4:00PM EDT
People also watch
CXWGOVEPRWPCOHI
DateOpenHighLowCloseAdj Close*Volume
May 26, 201731.2631.2630.4430.8430.84655,000
May 25, 201730.2631.2830.2131.1331.131,412,700
May 24, 201730.1030.3529.9030.2230.22898,400
May 23, 201730.6831.3529.8130.0130.01989,900
May 22, 201731.2931.3530.2730.4530.45673,600
May 19, 201731.0131.8330.7431.2031.201,137,100
May 18, 201730.4231.2129.5731.0031.002,110,200
May 17, 201732.7533.0930.0130.6430.642,944,800
May 16, 201732.9233.2232.7233.1533.15664,100
May 15, 201732.4533.1132.3532.9532.95686,100
May 12, 201731.9932.4231.7632.3732.37696,200
May 11, 201732.0932.2531.4932.1032.10630,000
May 10, 201731.7032.3631.5932.2232.22643,900
May 09, 201732.5832.5831.6031.6431.641,054,600
May 08, 201732.0332.7131.8932.5632.561,047,300
May 05, 201730.9531.9730.7131.9731.971,249,600
May 05, 20170.47 Dividend
May 04, 201731.8031.8030.8331.2931.29905,900
May 03, 201731.8832.1931.4831.6831.681,013,200
May 02, 201732.5932.8330.8132.0032.002,579,900
May 01, 201733.4433.4832.6333.0033.00865,600
Apr 28, 201733.9533.9933.0433.3233.321,083,600
Apr 27, 201734.1234.2333.8533.9533.95818,500
Apr 26, 201733.6334.3233.4434.1234.12905,900
Apr 25, 201733.3434.0433.0733.6433.64827,700
Apr 25, 20173/2 Stock Split
Apr 24, 201732.9733.2132.8049.2032.801,266,100
Apr 21, 201732.5633.0032.3149.0732.711,056,600
Apr 20, 201732.7332.8332.4348.8832.59566,400
Apr 19, 201732.7333.0832.5548.9232.611,072,800
Apr 18, 201732.6633.0932.5149.0732.71990,000
Apr 17, 201731.9832.6931.8349.0332.69774,400
Apr 13, 201731.6032.1331.5147.8031.87994,200
Apr 12, 201731.8631.9731.3847.3031.53580,500
Apr 11, 201731.3631.9931.3047.7631.84859,200
Apr 10, 201731.2131.5431.1146.9931.33805,300
Apr 07, 201731.0331.5330.8546.6131.071,096,300
Apr 06, 201730.9531.3430.7246.6331.09965,800
Apr 05, 201731.1931.3830.8746.4030.93852,100
Apr 04, 201730.7431.1130.2046.5731.05797,700
Apr 03, 201730.9430.9930.3946.3430.89985,200
Mar 31, 201730.8131.4430.7546.3730.911,938,000
Mar 30, 201730.8030.8630.5246.2530.83754,300
Mar 29, 201730.6630.8930.4146.2130.81844,500
Mar 28, 201730.4330.8430.2446.1830.79818,200
Mar 27, 201730.2430.5629.8845.7530.50867,600
Mar 24, 201730.8931.3030.4345.9730.652,818,200
Mar 23, 201730.4931.4930.4446.3030.871,056,700
Mar 22, 201729.6730.6229.5045.7730.511,131,300
Mar 21, 201730.1430.2829.6344.5029.67973,500
Mar 20, 201729.8730.2529.7945.0530.031,278,000
Mar 17, 201729.6729.9829.3144.8329.892,641,000
Mar 16, 201729.6029.9129.4444.6029.731,569,300
Mar 15, 201730.0730.0929.3044.3929.5919,532,100
Mar 14, 201730.0530.1129.5844.7729.851,497,400
Mar 13, 201729.2130.0329.2144.8629.911,559,400
Mar 10, 201729.3029.5928.8343.6229.081,764,000
Mar 09, 201728.7029.3028.5843.6229.081,819,300
Mar 08, 201727.8128.9527.7743.0828.729,762,300
Mar 07, 201730.3330.3329.5744.7329.821,620,100
Mar 06, 201731.2431.2730.4545.7930.531,382,100
Mar 03, 201731.6431.6530.8947.1231.411,413,400
Mar 02, 201732.1732.1731.4747.7331.821,237,500
Mar 01, 201731.6632.7931.5748.4032.271,599,400
Feb 28, 201732.5532.6131.5147.6131.742,163,700
Feb 27, 201732.6132.6532.1548.9732.651,211,500
Feb 24, 201731.8732.9531.3848.9232.611,646,400
Feb 23, 201731.8331.8330.9347.3731.581,391,500
Feb 22, 201731.6231.9130.5047.7531.831,755,900
Feb 21, 201730.1330.7929.8246.1630.771,613,700
Feb 17, 201730.0830.1129.7545.1430.09746,200
Feb 16, 201730.0530.2829.7545.0730.051,125,400
Feb 15, 201729.5930.2029.2445.2630.171,384,800
Feb 15, 20170.46667 Dividend
Feb 14, 201729.5030.0929.3945.0430.031,316,100
Feb 13, 201729.3229.9029.1444.5729.711,523,800
Feb 10, 201728.9929.0528.7343.5729.05627,300
Feb 09, 201727.8729.0327.8743.1828.79996,700
Feb 08, 201727.6628.0027.5141.8027.87838,500
Feb 07, 201727.7327.9227.5141.4427.63821,400
Feb 06, 201727.6728.0527.5041.7027.80787,200
Feb 03, 201727.9328.0727.4741.4927.66999,100
Feb 02, 201727.7527.9927.6341.6227.75589,800
Feb 01, 201727.7227.9727.5341.5727.71922,800
Jan 31, 201727.3727.8027.3541.5227.68827,700
Jan 30, 201727.3327.4926.8741.0227.35830,200
Jan 27, 201727.6427.7327.2340.8927.26498,000
Jan 26, 201727.3327.7427.2141.4727.651,409,400
Jan 25, 201727.7828.1726.8940.8727.252,357,400
Jan 24, 201726.8627.6826.8641.4027.601,166,200
Jan 23, 201726.6427.0326.5840.2526.83920,200
Jan 20, 201726.1726.8126.1139.8326.551,214,200
Jan 19, 201726.1426.2325.8139.0526.03522,100
Jan 18, 201725.7726.2425.7339.2126.14609,400
Jan 17, 201725.9526.2525.7138.5825.72790,300
Jan 13, 201725.4926.0525.4438.8825.92871,600
Jan 12, 201725.3125.5225.0338.1925.46801,000
Jan 11, 201725.1725.3824.5538.0725.381,194,300
Jan 10, 201724.3625.5324.2537.5625.043,660,900
Jan 09, 201724.3824.6424.0836.5024.33852,600
*Close price adjusted for dividends and splits.
Loading more data...