Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 35 minutes

S&P Futures
4,061.00
-23.25(-0.57%)
Dow Futures
33,894.00
-152.00(-0.45%)
Nasdaq Futures
12,132.75
-89.50(-0.73%)
Russell 2000 Futures
1,907.90
-11.60(-0.60%)
Crude Oil
79.11
-0.57(-0.72%)
Gold
1,940.50
-5.10(-0.26%)

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

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	10.19	10.19	10.19	10.19	10.19	180
Jan 27, 2023	10.40	10.62	10.34	10.35	10.35	180
Jan 26, 2023	10.22	10.44	10.22	10.43	10.43	-
Jan 25, 2023	10.00	10.42	10.00	10.42	10.42	-
Jan 24, 2023	10.11	10.30	10.11	10.12	10.12	22
Jan 23, 2023	10.60	10.63	10.25	10.25	10.25	-
Jan 20, 2023	10.31	10.48	10.26	10.47	10.47	-
Jan 19, 2023	10.22	10.31	10.08	10.31	10.31	-
Jan 18, 2023	10.58	10.65	10.33	10.36	10.36	7
Jan 17, 2023	10.69	10.93	10.62	10.62	10.62	340
Jan 16, 2023	10.62	10.74	10.62	10.71	10.71	-
Jan 13, 2023	10.32	10.78	10.32	10.57	10.57	1,976
Jan 12, 2023	10.11	10.44	10.11	10.44	10.44	2,600
Jan 11, 2023	9.85	10.45	9.85	10.21	10.21	-
Jan 10, 2023	9.91	10.15	9.91	10.00	10.00	8
Jan 09, 2023	9.98	10.12	9.88	9.98	9.98	1,410
Jan 06, 2023	9.99	10.36	9.98	10.06	10.06	2,988
Jan 05, 2023	9.85	10.09	9.85	10.05	10.05	30
Jan 04, 2023	10.00	10.18	9.92	9.92	9.92	87
Jan 03, 2023	10.17	10.55	10.04	10.11	10.11	1,320
Jan 02, 2023	10.00	10.15	10.00	10.10	10.10	120
Dec 30, 2022	10.08	10.48	10.08	10.48	10.48	500
Dec 29, 2022	10.38	10.39	10.25	10.28	10.28	-
Dec 28, 2022	10.50	10.61	10.38	10.38	10.38	200
Dec 27, 2022	10.46	10.69	10.43	10.63	10.63	45
Dec 23, 2022	10.08	10.46	10.07	10.46	10.46	100
Dec 22, 2022	10.24	10.24	10.03	10.19	10.19	-
Dec 21, 2022	9.80	10.39	9.68	10.39	10.39	150
Dec 20, 2022	9.80	10.09	9.74	9.80	9.80	1,830
Dec 19, 2022	10.56	10.56	10.02	10.02	10.02	722
Dec 16, 2022	9.80	10.10	9.80	10.10	10.10	-
Dec 15, 2022	10.12	10.12	9.79	9.83	9.83	300
Dec 14, 2022	10.29	10.50	10.24	10.24	10.24	1,750
Dec 13, 2022	10.20	10.51	10.14	10.46	10.46	50
Dec 12, 2022	10.64	10.64	10.24	10.27	10.27	200
Dec 09, 2022	10.74	10.99	10.36	10.42	10.42	1,277
Dec 08, 2022	10.57	11.04	10.57	10.86	10.86	2,645
Dec 07, 2022	11.15	11.52	10.68	10.74	10.74	1,730
Dec 06, 2022	11.22	11.46	11.17	11.26	11.26	1,166
Dec 05, 2022	10.64	11.35	10.59	11.26	11.26	5,000
Dec 02, 2022	11.41	11.57	10.78	10.79	10.79	1,050
Dec 01, 2022	11.54	11.61	11.09	11.45	11.45	670
Nov 30, 2022	11.37	11.53	11.07	11.32	11.32	3,040
Nov 29, 2022	9.90	11.47	9.85	11.47	11.47	1,290
Nov 28, 2022	10.10	10.11	9.85	9.85	9.85	9,240
Nov 25, 2022	9.95	10.28	9.95	10.21	10.21	1,190
Nov 24, 2022	10.00	10.28	9.89	9.89	9.89	2,780
Nov 23, 2022	9.73	10.20	9.73	10.00	10.00	3,105
Nov 22, 2022	9.98	10.34	9.77	9.81	9.81	-
Nov 21, 2022	9.50	10.13	9.50	10.13	10.13	562
Nov 18, 2022	9.22	9.48	9.22	9.43	9.43	515
Nov 17, 2022	9.08	9.22	9.01	9.22	9.22	-
Nov 16, 2022	8.85	9.29	8.85	9.06	9.06	1,350
Nov 15, 2022	8.59	8.85	8.59	8.83	8.83	1,150
Nov 14, 2022	8.14	8.84	8.00	8.45	8.45	1,955
Nov 11, 2022	8.25	8.40	8.20	8.25	8.25	935
Nov 10, 2022	8.24	8.58	8.24	8.36	8.36	62
Nov 09, 2022	8.97	8.97	8.21	8.36	8.36	185
Nov 08, 2022	9.39	9.63	8.95	9.00	9.00	1,530
Nov 07, 2022	8.95	9.39	8.71	9.39	9.39	873
Nov 04, 2022	8.56	8.85	8.40	8.85	8.85	15
Nov 03, 2022	8.35	8.68	8.35	8.63	8.63	125
Nov 02, 2022	8.37	8.72	8.37	8.37	8.37	200
Nov 01, 2022	8.44	8.78	8.38	8.44	8.44	2,460
Oct 31, 2022	8.38	8.54	8.36	8.51	8.51	12
Oct 28, 2022	8.15	8.45	7.96	8.45	8.45	400
Oct 27, 2022	8.38	8.38	8.00	8.19	8.19	200
Oct 26, 2022	8.49	8.62	8.30	8.30	8.30	180
Oct 25, 2022	8.57	8.67	8.55	8.66	8.66	-
Oct 24, 2022	8.62	8.83	8.61	8.66	8.66	500
Oct 21, 2022	8.60	8.65	8.41	8.65	8.65	200
Oct 20, 2022	8.68	8.72	8.59	8.67	8.67	15
Oct 19, 2022	8.54	8.96	8.54	8.75	8.75	170
Oct 18, 2022	8.66	8.78	8.60	8.60	8.60	2,150
Oct 17, 2022	8.63	8.86	8.59	8.64	8.64	300
Oct 14, 2022	8.95	9.00	8.63	8.76	8.76	120
Oct 13, 2022	8.50	8.75	8.43	8.73	8.73	4
Oct 12, 2022	8.71	8.73	8.48	8.57	8.57	2,000
Oct 11, 2022	8.52	9.02	8.51	8.80	8.80	-
Oct 10, 2022	8.57	8.76	8.33	8.66	8.66	3,021
Oct 07, 2022	8.44	8.54	8.30	8.54	8.54	-
Oct 06, 2022	8.49	8.73	8.49	8.60	8.60	3,480
Oct 05, 2022	8.19	8.64	8.18	8.64	8.64	-
Oct 04, 2022	8.40	8.49	8.24	8.30	8.30	215
Oct 03, 2022	7.84	8.29	7.84	8.29	8.29	200
Sep 30, 2022	7.66	8.06	7.66	7.84	7.84	3,913
Sep 29, 2022	7.93	7.93	7.74	7.74	7.74	-
Sep 28, 2022	7.58	8.00	7.54	8.00	8.00	150
Sep 27, 2022	7.59	7.96	7.59	7.64	7.64	250
Sep 26, 2022	8.02	8.02	7.46	7.66	7.66	550
Sep 23, 2022	7.80	7.81	7.54	7.80	7.80	250
Sep 22, 2022	7.99	8.00	7.84	7.84	7.84	43
Sep 21, 2022	7.61	8.17	7.61	8.11	8.11	-
Sep 20, 2022	7.98	7.99	7.70	7.70	7.70	-
Sep 19, 2022	8.03	8.13	8.03	8.13	8.13	-
Sep 16, 2022	8.00	8.14	7.70	8.11	8.11	850
Sep 15, 2022	8.13	8.24	8.05	8.05	8.05	400
Sep 14, 2022	8.02	8.38	8.02	8.18	8.18	5,625
Sep 13, 2022	8.27	8.48	8.05	8.13	8.13	305
Sep 12, 2022	8.12	8.38	8.12	8.37	8.37	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,061.00-23.25(-0.57%)

Dow Futures33,894.00-152.00(-0.45%)

Nasdaq Futures12,132.75-89.50(-0.73%)

Russell 2000 Futures1,907.90-11.60(-0.60%)

Crude Oil79.11-0.57(-0.72%)

Gold1,940.50-5.10(-0.26%)

The GEO Group, Inc. (GEG.F)

S&P Futures
4,061.00
-23.25(-0.57%)

Dow Futures
33,894.00
-152.00(-0.45%)

Nasdaq Futures
12,132.75
-89.50(-0.73%)

Russell 2000 Futures
1,907.90
-11.60(-0.60%)

Crude Oil
79.11
-0.57(-0.72%)

Gold
1,940.50
-5.10(-0.26%)