Advertisement
U.S. markets open in 6 hours 58 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
12.87-0.28 (-2.13%)
At close: 04:00PM EDT
12.91 +0.04 (+0.31%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202413.0013.0412.6612.8712.872,226,900
Mar 15, 202412.6213.2112.6013.1513.156,999,800
Mar 14, 202412.6112.6812.3412.4812.483,726,700
Mar 13, 202411.9512.5911.9212.3012.303,929,500
Mar 12, 202412.0012.0511.7711.8611.863,031,500
Mar 11, 202411.8311.9811.7511.9011.901,161,600
Mar 08, 202412.0012.0211.7511.9311.931,164,300
Mar 07, 202411.9912.0211.8511.9811.981,136,800
Mar 06, 202411.8612.0211.7711.9411.941,723,100
Mar 05, 202411.6611.8611.5011.7111.711,432,900
Mar 04, 202412.0112.1211.7111.7511.751,943,800
Mar 01, 202412.3212.4011.9612.0912.091,906,900
Feb 29, 202412.2712.3212.0512.2712.271,519,400
Feb 28, 202412.1112.5312.0412.1312.131,923,800
Feb 27, 202412.1312.2512.0412.1912.191,491,100
Feb 26, 202411.7612.2011.7212.0712.072,196,400
Feb 23, 202411.8511.8911.7111.7611.761,153,400
Feb 22, 202411.9212.0511.6411.8411.842,383,500
Feb 21, 202411.9212.0611.7311.9211.922,224,900
Feb 20, 202411.9512.1011.6811.9411.943,167,800
Feb 16, 202411.7412.4811.6612.2312.236,308,800
Feb 15, 202412.1212.2211.1011.7911.795,874,900
Feb 14, 202411.4011.4811.0111.1111.114,532,300
Feb 13, 202411.3311.6411.2611.2811.282,253,600
Feb 12, 202411.5611.7211.4611.6111.612,780,900
Feb 09, 202412.0312.2411.4011.5611.565,042,800
Feb 08, 202411.4212.1911.2612.0212.024,677,200
Feb 07, 202411.4911.8211.3911.4511.452,721,700
Feb 06, 202411.4011.4811.2011.2411.241,949,800
Feb 05, 202411.4711.7911.1311.4511.453,449,900
Feb 02, 202411.4011.5311.2411.3411.342,131,900
Feb 01, 202411.1711.4911.0411.4511.452,369,200
Jan 31, 202411.5611.5811.0311.1211.122,418,000
Jan 30, 202411.6311.8211.5711.6011.601,491,900
Jan 29, 202411.4311.6911.3711.6811.682,666,800
Jan 26, 202411.3211.5311.2811.4311.432,336,600
Jan 25, 202411.8211.9311.1811.2811.283,684,300
Jan 24, 202411.8012.2911.6611.8211.823,845,500
Jan 23, 202411.6811.7211.5111.6511.652,410,400
Jan 22, 202411.0011.5810.9711.4811.483,241,800
Jan 19, 202410.7810.9410.7110.9310.932,751,400
Jan 18, 202410.5210.8010.4710.7310.732,071,800
Jan 17, 202410.6410.7610.4610.4610.461,841,000
Jan 16, 202410.6510.8310.6410.7410.742,294,600
Jan 12, 202411.0711.1010.6910.7210.721,182,600
Jan 11, 202410.9211.0010.7010.9810.981,567,700
Jan 10, 202410.7611.1710.7610.9710.972,473,400
Jan 09, 202410.9210.9210.6210.7910.792,539,300
Jan 08, 202410.7210.9910.7210.9610.962,424,000
Jan 05, 202410.7010.9010.6710.6710.671,430,800
Jan 04, 202410.7910.8510.7110.7310.731,656,100
Jan 03, 202410.6011.0110.5310.7610.761,420,300
Jan 02, 202410.7910.8810.6710.7610.762,657,300
Dec 29, 202311.1311.1710.5610.8310.836,001,000
Dec 28, 202311.2211.3311.1611.2511.251,491,500
Dec 27, 202311.2411.3111.0611.1511.151,339,300
Dec 26, 202311.2411.3511.1011.1511.151,537,600
Dec 22, 202311.1011.3511.0011.2311.232,499,200
Dec 21, 202310.6811.2010.6111.1011.105,553,100
Dec 20, 202310.7410.8210.6010.6210.622,711,300
Dec 19, 202310.5610.8110.5310.7510.752,797,700
Dec 18, 202310.5510.7410.4310.5610.562,961,000
Dec 15, 202310.4710.7210.4110.5610.564,958,800
Dec 14, 202310.2410.4510.1310.4410.443,784,800
Dec 13, 202310.2010.289.9610.1610.162,414,200
Dec 12, 202310.1710.3610.1610.1710.172,057,700
Dec 11, 202310.2610.3610.1410.2710.272,204,900
Dec 08, 202310.1310.3610.1110.2910.292,119,900
Dec 07, 20239.8810.229.8810.0810.082,110,900
Dec 06, 202310.1310.269.859.939.931,817,200
Dec 05, 20239.9610.209.8110.1010.101,594,800
Dec 04, 202310.2510.259.779.939.932,260,700
Dec 01, 202310.1310.399.9810.2510.251,943,000
Nov 30, 202310.4510.5910.0510.1510.152,574,500
Nov 29, 202310.4410.6510.2710.5810.582,675,500
Nov 28, 202310.2810.5310.1510.4010.403,196,500
Nov 27, 20239.8310.309.8210.2810.283,227,400
Nov 24, 20239.759.929.749.899.89920,900
Nov 22, 20239.389.809.389.789.781,716,900
Nov 21, 20239.549.629.349.349.341,585,200
Nov 20, 20239.569.699.479.639.631,678,500
Nov 17, 20239.589.679.449.569.561,534,600
Nov 16, 20239.529.629.449.529.521,541,900
Nov 15, 20239.589.769.399.529.522,159,800
Nov 14, 20239.489.639.369.599.594,185,200
Nov 13, 20239.309.329.149.309.301,258,600
Nov 10, 20239.239.409.099.349.341,863,000
Nov 09, 20239.299.419.159.199.191,853,300
Nov 08, 20239.499.589.189.279.272,854,100
Nov 07, 20238.389.558.339.449.447,108,100
Nov 06, 20239.039.038.778.958.952,283,800
Nov 03, 20239.289.419.029.049.042,161,700
Nov 02, 20239.039.208.969.109.101,826,600
Nov 01, 20238.769.008.758.968.961,603,900
Oct 31, 20238.698.798.618.748.741,324,600
Oct 30, 20238.908.968.648.758.751,432,600
Oct 27, 20239.059.098.778.808.801,757,700
Oct 26, 20238.929.278.929.129.123,082,600
Oct 25, 20238.959.198.828.918.912,905,100
Oct 24, 20238.559.048.559.039.033,503,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...