Advertisement
Advertisement
U.S. markets open in 6 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The GEO Group, Inc. (GEG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
10.19-0.16 (-1.55%)
As of 08:05AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202310.1910.1910.1910.1910.19180
Jan 27, 202310.4010.6210.3410.3510.35180
Jan 26, 202310.2210.4410.2210.4310.43-
Jan 25, 202310.0010.4210.0010.4210.42-
Jan 24, 202310.1110.3010.1110.1210.1222
Jan 23, 202310.6010.6310.2510.2510.25-
Jan 20, 202310.3110.4810.2610.4710.47-
Jan 19, 202310.2210.3110.0810.3110.31-
Jan 18, 202310.5810.6510.3310.3610.367
Jan 17, 202310.6910.9310.6210.6210.62340
Jan 16, 202310.6210.7410.6210.7110.71-
Jan 13, 202310.3210.7810.3210.5710.571,976
Jan 12, 202310.1110.4410.1110.4410.442,600
Jan 11, 20239.8510.459.8510.2110.21-
Jan 10, 20239.9110.159.9110.0010.008
Jan 09, 20239.9810.129.889.989.981,410
Jan 06, 20239.9910.369.9810.0610.062,988
Jan 05, 20239.8510.099.8510.0510.0530
Jan 04, 202310.0010.189.929.929.9287
Jan 03, 202310.1710.5510.0410.1110.111,320
Jan 02, 202310.0010.1510.0010.1010.10120
Dec 30, 202210.0810.4810.0810.4810.48500
Dec 29, 202210.3810.3910.2510.2810.28-
Dec 28, 202210.5010.6110.3810.3810.38200
Dec 27, 202210.4610.6910.4310.6310.6345
Dec 23, 202210.0810.4610.0710.4610.46100
Dec 22, 202210.2410.2410.0310.1910.19-
Dec 21, 20229.8010.399.6810.3910.39150
Dec 20, 20229.8010.099.749.809.801,830
Dec 19, 202210.5610.5610.0210.0210.02722
Dec 16, 20229.8010.109.8010.1010.10-
Dec 15, 202210.1210.129.799.839.83300
Dec 14, 202210.2910.5010.2410.2410.241,750
Dec 13, 202210.2010.5110.1410.4610.4650
Dec 12, 202210.6410.6410.2410.2710.27200
Dec 09, 202210.7410.9910.3610.4210.421,277
Dec 08, 202210.5711.0410.5710.8610.862,645
Dec 07, 202211.1511.5210.6810.7410.741,730
Dec 06, 202211.2211.4611.1711.2611.261,166
Dec 05, 202210.6411.3510.5911.2611.265,000
Dec 02, 202211.4111.5710.7810.7910.791,050
Dec 01, 202211.5411.6111.0911.4511.45670
Nov 30, 202211.3711.5311.0711.3211.323,040
Nov 29, 20229.9011.479.8511.4711.471,290
Nov 28, 202210.1010.119.859.859.859,240
Nov 25, 20229.9510.289.9510.2110.211,190
Nov 24, 202210.0010.289.899.899.892,780
Nov 23, 20229.7310.209.7310.0010.003,105
Nov 22, 20229.9810.349.779.819.81-
Nov 21, 20229.5010.139.5010.1310.13562
Nov 18, 20229.229.489.229.439.43515
Nov 17, 20229.089.229.019.229.22-
Nov 16, 20228.859.298.859.069.061,350
Nov 15, 20228.598.858.598.838.831,150
Nov 14, 20228.148.848.008.458.451,955
Nov 11, 20228.258.408.208.258.25935
Nov 10, 20228.248.588.248.368.3662
Nov 09, 20228.978.978.218.368.36185
Nov 08, 20229.399.638.959.009.001,530
Nov 07, 20228.959.398.719.399.39873
Nov 04, 20228.568.858.408.858.8515
Nov 03, 20228.358.688.358.638.63125
Nov 02, 20228.378.728.378.378.37200
Nov 01, 20228.448.788.388.448.442,460
Oct 31, 20228.388.548.368.518.5112
Oct 28, 20228.158.457.968.458.45400
Oct 27, 20228.388.388.008.198.19200
Oct 26, 20228.498.628.308.308.30180
Oct 25, 20228.578.678.558.668.66-
Oct 24, 20228.628.838.618.668.66500
Oct 21, 20228.608.658.418.658.65200
Oct 20, 20228.688.728.598.678.6715
Oct 19, 20228.548.968.548.758.75170
Oct 18, 20228.668.788.608.608.602,150
Oct 17, 20228.638.868.598.648.64300
Oct 14, 20228.959.008.638.768.76120
Oct 13, 20228.508.758.438.738.734
Oct 12, 20228.718.738.488.578.572,000
Oct 11, 20228.529.028.518.808.80-
Oct 10, 20228.578.768.338.668.663,021
Oct 07, 20228.448.548.308.548.54-
Oct 06, 20228.498.738.498.608.603,480
Oct 05, 20228.198.648.188.648.64-
Oct 04, 20228.408.498.248.308.30215
Oct 03, 20227.848.297.848.298.29200
Sep 30, 20227.668.067.667.847.843,913
Sep 29, 20227.937.937.747.747.74-
Sep 28, 20227.588.007.548.008.00150
Sep 27, 20227.597.967.597.647.64250
Sep 26, 20228.028.027.467.667.66550
Sep 23, 20227.807.817.547.807.80250
Sep 22, 20227.998.007.847.847.8443
Sep 21, 20227.618.177.618.118.11-
Sep 20, 20227.987.997.707.707.70-
Sep 19, 20228.038.138.038.138.13-
Sep 16, 20228.008.147.708.118.11850
Sep 15, 20228.138.248.058.058.05400
Sep 14, 20228.028.388.028.188.185,625
Sep 13, 20228.278.488.058.138.13305
Sep 12, 20228.128.388.128.378.37700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement