U.S. Markets open in 3 hrs 34 mins

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.16-0.14 (-0.55%)
At close: 4:02PM EDT
People also watch
CXWGOVEPRWPCOHI
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201725.0725.5024.9725.1625.16716,900
Aug 17, 201726.1026.2725.2125.3025.30854,600
Aug 16, 201727.2527.4126.3026.3426.34911,800
Aug 15, 201726.9527.4326.9227.2027.201,071,900
Aug 14, 201726.9327.4226.8327.0927.091,492,000
Aug 11, 201726.0026.9925.9626.8626.861,219,000
Aug 10, 201726.1226.7425.9526.2626.261,207,100
Aug 09, 201726.8227.1726.2126.6626.661,110,500
Aug 08, 201725.7827.3225.0027.0227.021,775,600
Aug 07, 201727.7527.7525.6926.0226.022,516,300
Aug 04, 201728.2228.4327.9728.0628.06601,800
Aug 03, 201728.2728.6228.0728.1828.18550,700
Aug 02, 201729.3829.3828.1228.2628.26572,400
Aug 01, 201729.5029.7229.3729.3929.39381,300
Jul 31, 201729.7729.7729.2629.3529.35748,700
Jul 28, 201729.9029.9929.1729.6229.62477,400
Jul 27, 201730.2830.4229.6729.9529.95560,200
Jul 26, 201730.3330.6330.1330.2530.25722,100
Jul 25, 201730.0430.7529.9430.3030.301,213,800
Jul 24, 201730.0030.2329.6229.9729.97720,700
Jul 21, 201730.4730.4829.5529.9929.99573,400
Jul 20, 201730.1930.3729.9230.1930.19751,400
Jul 19, 201729.8630.2229.7329.9929.99620,100
Jul 19, 20170.47 Dividend
Jul 18, 201730.7530.8030.2130.2429.77802,800
Jul 17, 201730.6231.0330.3230.8030.32521,200
Jul 14, 201730.2231.0030.1330.6330.15668,800
Jul 13, 201729.9930.2429.7629.9329.46576,800
Jul 12, 201729.4130.1129.4130.0029.53536,600
Jul 11, 201729.1129.2228.6429.0228.57480,000
Jul 10, 201729.4829.8429.0029.0228.57663,200
Jul 07, 201728.9629.7028.9629.5029.04697,100
Jul 06, 201729.8029.8028.8728.9228.47592,500
Jul 05, 201729.7730.3529.6129.9729.50512,900
Jul 03, 201729.6229.9429.5029.8429.38283,600
Jun 30, 201729.3829.8029.1029.5729.11652,400
Jun 29, 201729.8729.9828.8829.1828.73557,600
Jun 28, 201729.7530.1629.3629.8929.43619,900
Jun 27, 201730.3830.5729.4929.5129.05688,000
Jun 26, 201730.6630.8630.1530.4129.94426,300
Jun 23, 201730.3131.0430.2930.4730.00778,800
Jun 22, 201730.1230.3729.7630.2529.78651,100
Jun 21, 201730.1730.6829.9730.0029.53825,800
Jun 20, 201730.8630.9029.7030.1329.66637,700
Jun 19, 201729.9530.9329.9530.9030.42744,300
Jun 16, 201730.1830.1929.4729.9429.472,262,000
Jun 15, 201730.7231.0830.5230.7330.25989,600
Jun 14, 201731.9532.0730.7630.9030.42909,900
Jun 13, 201732.4232.5031.4931.6431.15949,900
Jun 12, 201733.3133.4032.1832.4531.951,092,200
Jun 09, 201731.7733.3031.5633.3032.781,507,700
Jun 08, 201730.3531.8530.0331.7331.241,146,400
Jun 07, 201730.6530.6929.7530.3829.91777,000
Jun 06, 201730.4530.8530.2430.6930.21742,800
Jun 05, 201730.7131.0630.3930.5030.03472,600
Jun 02, 201730.5631.4730.5530.9230.44770,100
Jun 01, 201730.0330.5029.8130.4730.00762,200
May 31, 201730.5630.9129.8829.9429.47779,600
May 30, 201730.8731.3030.4230.5230.05965,900
May 26, 201731.2631.2630.4430.8430.36655,000
May 25, 201730.2631.2830.2131.1330.651,412,700
May 24, 201730.1030.3529.9030.2229.75898,400
May 23, 201730.6831.3529.8130.0129.54989,900
May 22, 201731.2931.3530.2730.4529.98673,600
May 19, 201731.0131.8330.7431.2030.721,137,100
May 18, 201730.4231.2129.5731.0030.522,110,200
May 17, 201732.7533.0930.0130.6430.162,944,800
May 16, 201732.9233.2232.7233.1532.63664,100
May 15, 201732.4533.1132.3532.9532.44686,100
May 12, 201731.9932.4231.7632.3731.87696,200
May 11, 201732.0932.2531.4932.1031.60630,000
May 10, 201731.7032.3631.5932.2231.72643,900
May 09, 201732.5832.5831.6031.6431.151,054,600
May 08, 201732.0332.7131.8932.5632.051,047,300
May 05, 201730.9531.9730.7131.9731.471,249,600
May 05, 20170.47 Dividend
May 04, 201731.8031.8030.8331.2930.34905,900
May 03, 201731.8832.1931.4831.6830.721,013,200
May 02, 201732.5932.8330.8132.0031.032,579,900
May 01, 201733.4433.4832.6333.0032.00865,600
Apr 28, 201733.9533.9933.0433.3232.311,083,600
Apr 27, 201734.1234.2333.8533.9532.92818,500
Apr 26, 201733.6334.3233.4434.1233.09905,900
Apr 25, 201733.3434.0433.0733.6432.62827,700
Apr 25, 20173/2 Stock Split
Apr 24, 201732.9733.2132.8032.8031.811,266,100
Apr 21, 201732.5633.0032.3132.7131.721,056,600
Apr 20, 201732.7332.8332.4332.5931.60566,400
Apr 19, 201732.7333.0832.5532.6131.621,072,800
Apr 18, 201732.6633.0932.5132.7131.72990,000
Apr 17, 201731.9832.6931.8332.6931.70774,400
Apr 13, 201731.6032.1331.5131.8730.90994,200
Apr 12, 201731.8631.9731.3831.5330.58580,500
Apr 11, 201731.3631.9931.3031.8430.87859,200
Apr 10, 201731.2131.5431.1131.3330.38805,300
Apr 07, 201731.0331.5330.8531.0730.131,096,300
Apr 06, 201730.9531.3430.7231.0930.14965,800
Apr 05, 201731.1931.3830.8730.9330.00852,100
Apr 04, 201730.7431.1130.2031.0530.11797,700
Apr 03, 201730.9430.9930.3930.8929.96985,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...