GEO - The GEO Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.7117.8517.2217.2517.25806,232
Jul 18, 201918.1818.2917.7217.7417.741,368,800
Jul 18, 20190.48 Dividend
Jul 17, 201918.7218.8818.4518.5718.091,658,600
Jul 16, 201918.7519.0718.6018.6618.182,182,500
Jul 15, 201919.1419.2018.6118.8518.361,286,600
Jul 12, 201918.9819.2418.8119.0818.591,100,500
Jul 11, 201920.3020.5318.9518.9718.481,905,200
Jul 10, 201920.5220.5920.1420.3019.781,025,400
Jul 09, 201920.4820.6220.0920.4419.91905,000
Jul 08, 201920.8120.8620.5220.5720.04822,100
Jul 05, 201920.7520.9620.4120.8920.35653,400
Jul 03, 201920.6620.8520.5720.8520.31359,500
Jul 02, 201920.5020.7220.3620.5920.06665,400
Jul 01, 201921.2921.3220.3220.4919.961,115,100
Jun 28, 201920.7521.1320.7021.0120.474,002,800
Jun 27, 201920.0720.7620.0320.7620.221,068,000
Jun 26, 201920.9021.0219.9519.9719.452,018,900
Jun 25, 201921.7221.8120.8520.8520.31842,500
Jun 24, 201921.9922.2221.5821.7321.17844,100
Jun 21, 201923.0723.2921.8621.9921.422,301,700
Jun 20, 201923.9123.9923.6523.6923.08559,600
Jun 19, 201923.8423.9823.7023.8323.21544,900
Jun 18, 201923.7924.0323.6923.8623.24477,700
Jun 17, 201923.3223.6123.2723.6123.00595,600
Jun 14, 201923.5823.7023.2223.2422.64549,300
Jun 13, 201923.3123.7023.2823.6823.07694,600
Jun 12, 201923.2523.3723.0223.2922.69444,700
Jun 11, 201923.3023.3322.9923.2922.69551,000
Jun 10, 201923.0623.1722.9323.1522.55366,000
Jun 07, 201922.7623.2122.7623.0222.42550,300
Jun 06, 201922.3322.6322.2122.6122.03546,900
Jun 05, 201921.9322.2721.8922.1921.62488,900
Jun 04, 201921.7521.9321.5021.9021.33579,100
Jun 03, 201921.9721.9721.5221.7221.16516,600
May 31, 201921.5321.9821.3721.9321.36661,900
May 30, 201921.5221.7221.3421.6221.06494,300
May 29, 201921.6421.6921.3221.5020.94620,000
May 28, 201922.1922.3421.7521.7821.22596,800
May 24, 201921.9422.1421.8722.1021.53325,800
May 23, 201921.8421.8921.6021.8421.28408,600
May 22, 201922.1322.2321.8821.9821.41457,400
May 21, 201921.9922.1721.9722.1121.54657,500
May 20, 201921.3321.8521.2521.7921.23540,700
May 17, 201921.4621.6621.3621.4220.87355,100
May 16, 201921.3621.7221.3421.5821.02527,100
May 15, 201920.9221.4620.7021.3220.77345,100
May 14, 201920.9621.2620.8721.0320.49694,600
May 13, 201920.7921.0020.7720.9220.38419,800
May 10, 201920.5521.0020.4221.0020.46401,100
May 09, 201920.3620.6720.2020.5620.03674,900
May 08, 201920.5020.7820.4120.4219.89368,400
May 07, 201921.0721.1520.4220.5520.02432,500
May 06, 201920.9121.2720.8121.1720.62486,200
May 03, 201920.7221.0820.7221.0720.53391,600
May 02, 201920.9321.1120.6020.7320.19746,900
May 01, 201920.1621.2820.1321.0020.461,280,400
Apr 30, 201919.8820.0919.6220.0219.501,071,000
Apr 29, 201919.4419.5819.3419.3818.88267,700
Apr 26, 201919.2319.4719.0819.4318.93396,500
Apr 25, 201919.2719.3219.1019.2118.71334,400
Apr 24, 201919.2819.4619.2419.3918.89416,700
Apr 23, 201919.0519.5318.9819.2818.78585,900
Apr 22, 201919.3319.4718.7818.9918.50468,600
Apr 18, 201919.2219.4519.0219.3918.89780,900
Apr 17, 201919.1919.4319.0319.2618.76605,500
Apr 16, 201919.7119.8118.9119.1618.66662,000
Apr 15, 201919.6619.8019.5619.6519.14574,200
Apr 12, 201919.6119.8219.4019.6719.16570,900
Apr 12, 20190.48 Dividend
Apr 11, 201920.1620.2120.0020.0219.03621,900
Apr 10, 201919.8520.2819.8520.1319.14564,100
Apr 09, 201920.0020.1019.7619.7818.81526,400
Apr 08, 201920.0120.1619.9120.0019.02426,300
Apr 05, 201919.6620.1019.5720.0819.09727,800
Apr 04, 201919.5219.7819.5219.6118.65599,500
Apr 03, 201919.6719.8319.3619.4818.52671,200
Apr 02, 201919.5219.6019.2919.5718.61784,000
Apr 01, 201919.3019.4419.0419.4318.471,263,600
Mar 29, 201918.8419.2418.7319.2018.261,637,500
Mar 28, 201918.4018.7418.2818.7317.81906,500
Mar 27, 201918.7318.7318.1818.3417.44577,100
Mar 26, 201918.5018.9618.4318.7017.78640,400
Mar 25, 201919.1519.1818.4118.4417.531,016,100
Mar 22, 201919.2919.3618.9618.9918.06636,300
Mar 21, 201918.9319.3218.9319.3218.371,296,700
Mar 20, 201919.1619.2218.7719.0018.073,166,100
Mar 19, 201919.1719.2719.1019.1818.24784,800
Mar 18, 201919.3419.5119.0919.1518.21714,100
Mar 15, 201919.4619.5219.2919.3418.391,700,500
Mar 14, 201919.5419.5919.3119.4318.47720,200
Mar 13, 201919.6719.8319.4719.5418.58865,300
Mar 12, 201920.4620.5419.5719.6318.661,459,700
Mar 11, 201920.2720.5820.2720.4719.461,004,600
Mar 08, 201920.8320.9320.2620.3519.35737,100
Mar 07, 201921.3621.6020.8320.8719.84817,000
Mar 06, 201922.8522.8521.4221.4320.38727,700
Mar 05, 201922.9323.0222.8222.8521.73424,400
Mar 04, 201922.7523.0722.6122.9321.80620,700
Mar 01, 201922.8322.8322.2922.6821.56541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...