GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201915.2115.7915.1715.6815.68925,882
Oct 11, 201914.9415.6714.8015.3115.311,302,700
Oct 10, 201915.1415.2014.6814.7814.781,344,800
Oct 09, 201915.5015.5915.1515.1615.16691,100
Oct 08, 201915.5515.7315.2515.4215.421,061,200
Oct 07, 201915.6916.0715.6815.6915.69815,900
Oct 04, 201915.5615.8915.5215.8715.87950,200
Oct 03, 201915.9516.1515.5115.5515.551,386,700
Oct 02, 201916.3216.3415.7715.9815.981,223,700
Oct 01, 201917.3917.5616.3216.3216.321,836,400
Sep 30, 201917.1817.4617.1317.3417.34665,300
Sep 27, 201917.4417.6517.0817.1417.14693,700
Sep 26, 201917.4417.5917.2517.4417.44822,900
Sep 25, 201917.0517.5417.0317.3817.38865,800
Sep 24, 201917.0017.4216.9717.0917.091,031,000
Sep 23, 201917.4017.4516.9516.9516.951,325,400
Sep 20, 201917.6317.6317.3417.4517.452,815,300
Sep 19, 201917.9318.0117.5417.6117.61857,500
Sep 18, 201917.8917.9317.5617.7917.791,160,600
Sep 17, 201918.1718.1817.6717.8417.84601,700
Sep 16, 201918.0818.3617.8218.2118.21749,100
Sep 13, 201918.4418.6218.1418.2318.23762,200
Sep 12, 201918.5018.6418.2518.3518.35725,700
Sep 11, 201918.2518.5118.1018.3518.35847,300
Sep 10, 201918.1818.3818.0018.1818.18951,500
Sep 09, 201917.7918.2117.7218.2018.20587,900
Sep 06, 201917.8517.9717.5717.7417.74543,600
Sep 05, 201917.5318.0417.3617.8517.851,053,900
Sep 04, 201917.4117.7017.2917.5817.58533,900
Sep 03, 201917.0617.3617.0517.2717.27518,900
Aug 30, 201917.2117.3016.9817.1617.16498,400
Aug 29, 201917.2517.4417.0517.1317.13369,300
Aug 28, 201916.5217.3016.5017.1017.10504,100
Aug 27, 201917.3817.4016.4516.5316.53735,000
Aug 26, 201916.9017.2316.8117.2217.22603,800
Aug 23, 201917.3517.4816.7116.7416.74704,900
Aug 22, 201917.6717.8017.3017.4217.42471,800
Aug 21, 201917.5517.8217.4317.6117.61642,100
Aug 20, 201917.7117.7717.4117.4517.45636,700
Aug 19, 201917.8618.1217.7517.7617.76500,700
Aug 16, 201917.4917.8417.3517.6517.65607,700
Aug 15, 201917.4517.5817.3517.4417.44554,000
Aug 14, 201917.9018.0017.3817.4617.46670,200
Aug 13, 201917.9818.3017.8418.0218.02459,500
Aug 12, 201917.7718.1017.6517.9817.98440,200
Aug 09, 201918.0918.0917.6017.8517.85695,400
Aug 08, 201917.8318.2617.6018.1618.161,318,000
Aug 07, 201917.4117.7917.1117.7417.741,147,700
Aug 06, 201917.4617.6616.9917.4717.471,149,800
Aug 05, 201917.4617.5717.1117.4717.47942,900
Aug 02, 201917.5917.8517.4317.5617.56870,500
Aug 01, 201917.8818.0917.4317.5317.531,342,000
Jul 31, 201917.0318.2417.0317.8117.812,135,700
Jul 30, 201917.0017.0416.3617.0317.031,118,800
Jul 29, 201916.6317.0016.3716.4216.42997,200
Jul 26, 201916.6316.9716.4016.5016.501,964,300
Jul 25, 201917.2517.2616.5416.6316.63955,400
Jul 24, 201917.5117.6817.1617.2517.25873,800
Jul 23, 201917.0017.6017.0017.4317.431,199,600
Jul 22, 201917.1717.1916.3317.0017.001,836,800
Jul 19, 201917.7117.8617.2117.2417.241,104,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...