GEO - The GEO Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201821.5221.7421.4921.5021.5082,751
Apr 24, 201821.7421.8121.3621.6021.60630,600
Apr 23, 201821.5021.6121.3521.5921.59317,700
Apr 20, 201821.6521.8721.3121.4321.43467,400
Apr 20, 20180.47 Dividend
Apr 19, 201822.1722.2521.7722.0821.61520,900
Apr 18, 201822.2922.4822.1622.2221.75309,900
Apr 17, 201821.9922.3221.9222.2121.74504,600
Apr 16, 201821.7921.9321.6521.8721.40587,100
Apr 13, 201821.9321.9621.5521.6721.21378,300
Apr 12, 201821.9721.9921.6321.8721.40534,800
Apr 11, 201821.8622.1121.7221.8521.38493,700
Apr 10, 201821.7822.1021.5921.9321.46729,500
Apr 09, 201821.5421.7121.1821.5321.07850,700
Apr 06, 201821.4021.9021.4021.5121.05845,700
Apr 05, 201820.9421.5420.9221.4921.03880,000
Apr 04, 201819.9820.9819.9020.9320.48569,300
Apr 03, 201819.6720.4219.6720.2619.83785,900
Apr 02, 201820.4720.5619.4619.6519.23714,100
Mar 29, 201820.5621.0620.4620.4720.03764,800
Mar 28, 201820.0020.5419.8620.4219.99889,500
Mar 27, 201820.1320.2519.7619.8919.471,574,700
Mar 26, 201820.5720.6619.8520.0719.64749,700
Mar 23, 201820.8220.8220.4020.4119.98863,500
Mar 22, 201820.7721.1420.7720.8520.41654,500
Mar 21, 201820.8521.1520.7820.8920.45790,200
Mar 20, 201820.8721.0820.6720.8620.42568,300
Mar 19, 201821.8021.8020.6020.8620.42924,800
Mar 16, 201821.7121.9521.5921.8521.381,458,700
Mar 15, 201821.7821.9021.5821.6721.21681,800
Mar 14, 201822.1522.2121.6821.7521.29620,900
Mar 13, 201822.5222.7322.0922.1521.68549,100
Mar 12, 201822.1122.5522.1022.4621.98576,000
Mar 09, 201821.7022.1721.4422.0921.62757,600
Mar 08, 201822.1922.2121.6221.6821.22660,600
Mar 07, 201822.1522.4022.0522.1821.71801,000
Mar 06, 201822.0822.6622.0522.2321.76790,400
Mar 05, 201821.8822.2621.8022.0821.611,330,200
Mar 02, 201821.5922.1021.5521.9921.521,631,900
Mar 01, 201821.2622.1421.2221.8621.391,254,700
Feb 28, 201821.4321.6921.2921.3020.851,356,600
Feb 27, 201822.1722.2821.3721.3820.921,299,300
Feb 26, 201822.0022.2621.7322.1021.631,030,400
Feb 23, 201821.8922.0221.5521.9921.521,316,900
Feb 22, 201821.1121.5921.1021.3420.891,264,800
Feb 21, 201820.7821.2720.5521.0420.591,202,700
Feb 20, 201820.0621.3020.0520.7820.341,508,700
Feb 16, 201820.0020.3920.0020.1119.68969,300
Feb 15, 201819.6020.1419.0519.9819.551,096,500
Feb 15, 20180.47 Dividend
Feb 14, 201820.7521.2619.9820.0719.181,999,800
Feb 13, 201819.9520.3919.8620.2619.361,039,000
Feb 12, 201820.2120.4219.4219.9419.061,070,300
Feb 09, 201820.3520.3519.5520.1919.301,280,400
Feb 08, 201819.7420.4819.5720.0419.151,736,100
Feb 07, 201819.8020.1219.5219.7918.921,569,900
Feb 06, 201820.0820.6019.7319.8018.922,205,100
Feb 05, 201821.3921.4220.1120.5919.681,490,000
Feb 02, 201822.0522.1321.4621.6120.65750,100
Feb 01, 201822.4922.5922.1622.2821.30581,900
Jan 31, 201822.7422.8522.5322.5521.55735,800
Jan 30, 201822.5222.7322.3622.5921.59639,900
Jan 29, 201823.3123.3422.5422.6521.651,085,800
Jan 26, 201822.9323.6822.3523.4822.441,867,000
Jan 25, 201822.7322.8022.3122.8021.79547,400
Jan 24, 201822.3122.9322.2022.7221.72943,800
Jan 23, 201822.4022.4022.0322.2221.24642,400
Jan 22, 201822.2022.4622.0822.4021.41542,400
Jan 19, 201822.6922.6922.0422.2221.24841,800
Jan 18, 201822.6222.6322.1122.1521.17691,200
Jan 17, 201822.9522.9722.5622.6321.63580,300
Jan 16, 201822.8623.5022.8022.8821.871,558,400
Jan 12, 201822.9923.0222.5822.7021.70707,500
Jan 11, 201822.8023.1122.7123.0322.011,140,000
Jan 10, 201823.5223.5722.7322.7621.751,079,700
Jan 09, 201824.2024.3623.5623.5922.55861,300
Jan 08, 201823.4424.3723.4024.1623.09737,000
Jan 05, 201823.1923.4022.7823.3822.35705,100
Jan 04, 201823.9323.9323.1023.1422.12824,000
Jan 03, 201824.0624.4023.7423.7822.73628,500
Jan 02, 201823.5524.1323.5524.0723.01803,300
Dec 29, 201723.6123.8923.3823.6022.56692,300
Dec 28, 201723.4723.6823.2723.6022.56750,400
Dec 27, 201723.5123.6423.2123.4322.39734,400
Dec 26, 201723.5023.7323.4123.4622.42334,800
Dec 22, 201723.5523.7223.3823.5722.53418,200
Dec 21, 201723.4523.7023.3323.5522.51376,600
Dec 20, 201723.6324.0223.3923.3922.36628,700
Dec 19, 201723.9423.9523.3123.4822.44722,700
Dec 18, 201723.9124.2323.8424.0022.94866,500
Dec 15, 201723.1024.2023.0623.7822.732,222,400
Dec 14, 201723.7023.7923.0623.0722.05997,600
Dec 13, 201723.5723.9823.5123.6822.63918,200
Dec 12, 201723.7923.9423.1723.5922.551,370,300
Dec 11, 201724.3624.5123.8823.9022.841,012,700
Dec 08, 201724.5624.6624.2824.4823.40482,800
Dec 07, 201724.6324.7224.2624.4923.41735,400
Dec 06, 201725.0525.3224.6324.6523.56580,000
Dec 05, 201725.7425.8525.0825.1023.99692,500
Dec 04, 201726.1326.2025.4625.6824.541,061,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...