GEO - GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201723.1024.2023.0623.7823.782,222,400
Dec 14, 201723.7023.7923.0623.0723.07997,600
Dec 13, 201723.5723.9823.5123.6823.68918,200
Dec 12, 201723.7923.9423.1723.5923.591,370,300
Dec 11, 201724.3624.5123.8823.9023.901,012,700
Dec 08, 201724.5624.6624.2824.4824.48482,800
Dec 07, 201724.6324.7224.2624.4924.49735,400
Dec 06, 201725.0525.3224.6324.6524.65580,000
Dec 05, 201725.7425.8525.0825.1025.10692,500
Dec 04, 201726.1326.2025.4625.6825.681,061,100
Dec 01, 201726.5926.7525.4025.8325.83824,000
Nov 30, 201726.7226.9026.4426.5426.54596,900
Nov 29, 201726.9727.1026.5126.5526.55555,100
Nov 28, 201726.3327.0626.2626.9926.99609,500
Nov 27, 201725.9926.4525.8626.3026.30477,100
Nov 24, 201726.1826.1825.8926.0026.00206,800
Nov 22, 201725.8126.1625.7026.0626.06349,200
Nov 21, 201725.9626.0025.7025.8625.86382,300
Nov 20, 201725.7726.0025.6625.7925.79366,700
Nov 17, 201725.6025.9225.5625.7125.71440,800
Nov 16, 201725.2025.8025.1325.7825.78450,000
Nov 15, 201724.8725.2824.8125.0825.08543,200
Nov 14, 201726.0426.0925.0225.0725.07895,900
Nov 13, 201726.5026.5826.1426.1926.19477,800
Nov 10, 201726.8026.8826.2826.5826.58699,700
Nov 09, 201726.9027.3826.8226.9326.93465,700
Nov 08, 201726.5327.1926.4127.1227.12548,900
Nov 07, 201726.1926.6726.1626.5726.57636,200
Nov 06, 201725.6526.2625.6526.1926.19627,200
Nov 03, 201725.5826.0125.5325.6625.66585,000
Nov 02, 201725.8926.1425.6325.6425.64597,700
Nov 01, 201726.1226.3225.4225.8925.891,127,000
Oct 31, 201725.7026.3924.5525.9525.951,375,400
Oct 30, 201725.5925.6324.8925.2925.291,515,300
Oct 27, 201725.4525.8925.2125.7525.75624,400
Oct 26, 201725.3025.7725.2225.4725.47512,500
Oct 25, 201724.8925.4724.8125.2025.20727,000
Oct 24, 201725.9826.0424.7325.0725.07902,600
Oct 23, 201726.2426.2525.8226.0026.00522,400
Oct 20, 201726.1726.3725.8726.2026.20603,500
Oct 20, 20170.47 Dividend
Oct 19, 201726.2126.4725.8026.4726.00719,400
Oct 18, 201726.7927.0926.0726.2225.751,014,500
Oct 17, 201725.8927.4425.6726.7626.281,857,200
Oct 16, 201726.0926.3125.9125.9425.48383,200
Oct 13, 201726.3426.3425.7526.1025.64463,200
Oct 12, 201726.0826.5425.8826.2225.75796,300
Oct 11, 201726.2026.4325.9726.0725.61770,100
Oct 10, 201726.1926.4425.9526.1825.72593,100
Oct 09, 201726.0426.1925.8926.0025.54384,300
Oct 06, 201726.5426.5925.8825.9025.44569,700
Oct 05, 201726.3527.0526.3326.7526.28545,400
Oct 04, 201726.3926.5226.1026.3125.84281,000
Oct 03, 201726.5626.7726.2826.4225.95449,900
Oct 02, 201726.9826.9926.3426.4525.98566,700
Sep 29, 201726.6427.0826.4726.9026.42524,800
Sep 28, 201726.3726.7125.9126.6726.20574,200
Sep 27, 201725.6426.4025.3926.4025.93649,300
Sep 26, 201726.1726.3225.5925.6025.15436,600
Sep 25, 201725.6926.1525.5226.1125.65543,800
Sep 22, 201725.5925.9425.5325.6425.18612,400
Sep 21, 201726.0326.1225.5025.5125.06560,500
Sep 20, 201725.9426.3025.7526.0325.57858,000
Sep 19, 201726.8126.9425.8525.9425.48775,300
Sep 18, 201726.6027.0226.6026.7926.31473,400
Sep 15, 201726.3126.6426.1026.6126.141,159,300
Sep 14, 201726.4826.5126.0926.2325.76436,300
Sep 13, 201726.5226.7626.3226.5226.05503,700
Sep 12, 201726.8426.9426.3326.5526.08629,400
Sep 11, 201727.5827.9026.8126.8426.36614,300
Sep 08, 201727.1627.5926.9127.3626.87493,800
Sep 07, 201727.3927.5626.9827.2026.72507,600
Sep 06, 201727.1827.6527.1427.3326.84676,000
Sep 05, 201727.5027.5726.9327.0226.54415,900
Sep 01, 201727.6627.9527.4627.4626.97694,500
Aug 31, 201727.2527.7827.0927.6427.15921,900
Aug 30, 201726.8827.2226.4527.1526.67863,700
Aug 29, 201726.1727.1326.0026.9326.45948,900
Aug 28, 201725.8126.5025.7426.4525.981,260,200
Aug 25, 201725.4925.8825.2825.7425.28732,000
Aug 24, 201725.6125.8525.3525.3724.92466,200
Aug 23, 201725.6025.6725.4225.5125.06518,400
Aug 22, 201725.3525.9125.0525.7325.27789,800
Aug 21, 201725.0825.4124.7225.2924.84508,600
Aug 18, 201725.0725.5024.9725.1624.71733,200
Aug 17, 201726.1026.2725.2125.3024.85854,600
Aug 16, 201727.2527.4126.3026.3425.87911,800
Aug 15, 201726.9527.4326.9227.2026.721,071,900
Aug 14, 201726.9327.4226.8327.0926.611,492,000
Aug 11, 201726.0026.9925.9626.8626.381,219,000
Aug 10, 201726.1226.7425.9526.2625.791,207,100
Aug 09, 201726.8227.1726.2126.6626.191,110,500
Aug 08, 201725.7827.3225.0027.0226.541,775,600
Aug 07, 201727.7527.7525.6926.0225.562,516,300
Aug 04, 201728.2228.4327.9728.0627.56601,800
Aug 03, 201728.2728.6228.0728.1827.68550,700
Aug 02, 201729.3829.3828.1228.2627.76572,400
Aug 01, 201729.5029.7229.3729.3928.87381,300
Jul 31, 201729.7729.7729.2629.3528.83748,700
Jul 28, 201729.9029.9929.1729.6229.09477,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...