U.S. Markets open in 1 hr 47 mins

The GEO Group, Inc. (GEO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.51-0.90 (-2.96%)
At close: 4:00PM EDT
People also watch
CXWGOVEPRWPCOHI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201730.3830.5729.4929.5129.51685,400
Jun 26, 201730.6630.8630.1530.4130.41426,300
Jun 23, 201730.3131.0430.2930.4730.47778,800
Jun 22, 201730.1230.3729.7630.2530.25651,100
Jun 21, 201730.1730.6829.9730.0030.00825,800
Jun 20, 201730.8630.9029.7030.1330.13637,700
Jun 19, 201729.9530.9329.9530.9030.90744,300
Jun 16, 201730.1830.1929.4729.9429.942,262,000
Jun 15, 201730.7231.0830.5230.7330.73989,600
Jun 14, 201731.9532.0730.7630.9030.90909,900
Jun 13, 201732.4232.5031.4931.6431.64949,900
Jun 12, 201733.3133.4032.1832.4532.451,092,200
Jun 09, 201731.7733.3031.5633.3033.301,507,700
Jun 08, 201730.3531.8530.0331.7331.731,145,200
Jun 07, 201730.6530.6929.7530.3830.38777,000
Jun 06, 201730.4530.8530.2430.6930.69742,800
Jun 05, 201730.7131.0630.3930.5030.50472,600
Jun 02, 201730.5631.4730.5530.9230.92770,100
Jun 01, 201730.0330.5029.8130.4730.47762,200
May 31, 201730.5630.9129.8829.9429.94779,600
May 30, 201730.8731.3030.4230.5230.52965,900
May 26, 201731.2631.2630.4430.8430.84659,100
May 25, 201730.2631.2830.2131.1331.131,412,700
May 24, 201730.1030.3529.9030.2230.22898,400
May 23, 201730.6831.3529.8130.0130.01989,900
May 22, 201731.2931.3530.2730.4530.45673,600
May 19, 201731.0131.8330.7431.2031.201,137,100
May 18, 201730.4231.2129.5731.0031.002,110,200
May 17, 201732.7533.0930.0130.6430.642,944,800
May 16, 201732.9233.2232.7233.1533.15664,100
May 15, 201732.4533.1132.3532.9532.95686,100
May 12, 201731.9932.4231.7632.3732.37696,200
May 11, 201732.0932.2531.4932.1032.10630,000
May 10, 201731.7032.3631.5932.2232.22643,900
May 09, 201732.5832.5831.6031.6431.641,054,600
May 08, 201732.0332.7131.8932.5632.561,047,300
May 05, 201730.9531.9730.7131.9731.971,249,600
May 05, 20170.47 Dividend
May 04, 201731.8031.8030.8331.2930.82905,900
May 03, 201731.8832.1931.4831.6831.201,013,200
May 02, 201732.5932.8330.8132.0031.522,579,900
May 01, 201733.4433.4832.6333.0032.50865,600
Apr 28, 201733.9533.9933.0433.3232.821,083,600
Apr 27, 201734.1234.2333.8533.9533.44818,500
Apr 26, 201733.6334.3233.4434.1233.61905,900
Apr 25, 201733.3434.0433.0733.6433.13827,700
Apr 25, 20173/2 Stock Split
Apr 24, 201732.9733.2132.8049.2032.311,266,100
Apr 21, 201732.5633.0032.3149.0732.221,056,600
Apr 20, 201732.7332.8332.4348.8832.10566,400
Apr 19, 201732.7333.0832.5548.9232.121,072,800
Apr 18, 201732.6633.0932.5149.0732.22990,000
Apr 17, 201731.9832.6931.8349.0332.20774,400
Apr 13, 201731.6032.1331.5147.8031.39994,200
Apr 12, 201731.8631.9731.3847.3031.06580,500
Apr 11, 201731.3631.9931.3047.7631.36859,200
Apr 10, 201731.2131.5431.1146.9930.86805,300
Apr 07, 201731.0331.5330.8546.6130.611,096,300
Apr 06, 201730.9531.3430.7246.6330.62965,800
Apr 05, 201731.1931.3830.8746.4030.47852,100
Apr 04, 201730.7431.1130.2046.5730.58797,700
Apr 03, 201730.9430.9930.3946.3430.43985,200
Mar 31, 201730.8131.4430.7546.3730.451,938,000
Mar 30, 201730.8030.8630.5246.2530.37754,300
Mar 29, 201730.6630.8930.4146.2130.34844,500
Mar 28, 201730.4330.8430.2446.1830.32818,200
Mar 27, 201730.2430.5629.8845.7530.04867,600
Mar 24, 201730.8931.3030.4345.9730.192,818,200
Mar 23, 201730.4931.4930.4446.3030.401,056,700
Mar 22, 201729.6730.6229.5045.7730.061,131,300
Mar 21, 201730.1430.2829.6344.5029.22973,500
Mar 20, 201729.8730.2529.7945.0529.581,278,000
Mar 17, 201729.6729.9829.3144.8329.442,641,000
Mar 16, 201729.6029.9129.4444.6029.291,569,300
Mar 15, 201730.0730.0929.3044.3929.1519,532,100
Mar 14, 201730.0530.1129.5844.7729.401,497,400
Mar 13, 201729.2130.0329.2144.8629.461,559,400
Mar 10, 201729.3029.5928.8343.6228.641,764,000
Mar 09, 201728.7029.3028.5843.6228.641,819,300
Mar 08, 201727.8128.9527.7743.0828.299,762,300
Mar 07, 201730.3330.3329.5744.7329.371,620,100
Mar 06, 201731.2431.2730.4545.7930.071,382,100
Mar 03, 201731.6431.6530.8947.1230.941,413,400
Mar 02, 201732.1732.1731.4747.7331.341,237,500
Mar 01, 201731.6632.7931.5748.4031.781,599,400
Feb 28, 201732.5532.6131.5147.6131.262,163,700
Feb 27, 201732.6132.6532.1548.9732.161,211,500
Feb 24, 201731.8732.9531.3848.9232.121,646,400
Feb 23, 201731.8331.8330.9347.3731.111,391,500
Feb 22, 201731.6231.9130.5047.7531.361,755,900
Feb 21, 201730.1330.7929.8246.1630.311,613,700
Feb 17, 201730.0830.1129.7545.1429.64746,200
Feb 16, 201730.0530.2829.7545.0729.601,125,400
Feb 15, 201729.5930.2029.2445.2629.721,384,800
Feb 15, 20170.46667 Dividend
Feb 14, 201729.5030.0929.3945.0429.121,316,100
Feb 13, 201729.3229.9029.1444.5728.811,523,800
Feb 10, 201728.9929.0528.7343.5728.17627,300
Feb 09, 201727.8729.0327.8743.1827.91996,700
Feb 08, 201727.6628.0027.5141.8027.02838,500
*Close price adjusted for dividends and splits.
Loading more data...