U.S. Markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.64+0.13 (+0.51%)
At close: 4:00PM EDT
People also watch
CXWGOVEPRWPCOHI
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201725.5925.9425.5325.6425.64609,700
Sep 21, 201726.0326.1225.5025.5125.51560,500
Sep 20, 201725.9426.3025.7526.0326.03858,000
Sep 19, 201726.8126.9425.8525.9425.94775,300
Sep 18, 201726.6027.0226.6026.7926.79473,400
Sep 15, 201726.3126.6426.1026.6126.611,159,300
Sep 14, 201726.4826.5126.0926.2326.23436,300
Sep 13, 201726.5226.7626.3226.5226.52503,700
Sep 12, 201726.8426.9426.3326.5526.55629,400
Sep 11, 201727.5827.9026.8126.8426.84614,300
Sep 08, 201727.1627.5926.9127.3627.36488,900
Sep 07, 201727.3927.5626.9827.2027.20507,600
Sep 06, 201727.1827.6527.1427.3327.33676,000
Sep 05, 201727.5027.5726.9327.0227.02415,900
Sep 01, 201727.6627.9527.4627.4627.46694,500
Aug 31, 201727.2527.7827.0927.6427.64921,900
Aug 30, 201726.8827.2226.4527.1527.15863,700
Aug 29, 201726.1727.1326.0026.9326.93948,900
Aug 28, 201725.8126.5025.7426.4526.451,260,200
Aug 25, 201725.4925.8825.2825.7425.74732,000
Aug 24, 201725.6125.8525.3525.3725.37466,200
Aug 23, 201725.6025.6725.4225.5125.51518,400
Aug 22, 201725.3525.9125.0525.7325.73789,800
Aug 21, 201725.0825.4124.7225.2925.29508,600
Aug 18, 201725.0725.5024.9725.1625.16733,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...