U.S. Markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.24+0.28 (+3.12%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20218.909.248.849.249.243,449,200
Jan 14, 20218.869.028.838.968.963,218,400
Jan 13, 20218.989.108.728.758.753,421,600
Jan 12, 20218.678.908.608.878.871,483,800
Jan 11, 20218.598.708.488.628.621,786,200
Jan 08, 20218.999.018.598.688.682,495,500
Jan 07, 20218.618.958.588.918.912,921,900
Jan 06, 20218.628.688.158.638.639,376,800
Jan 05, 20218.788.908.698.718.713,029,800
Jan 04, 20218.909.118.728.758.753,441,900
Dec 31, 20208.958.998.658.868.863,259,400
Dec 30, 20208.949.098.939.009.002,268,800
Dec 29, 20209.079.168.808.938.932,629,700
Dec 28, 20208.999.108.879.049.042,400,300
Dec 24, 20208.858.998.738.988.981,107,300
Dec 23, 20208.688.888.578.818.812,171,200
Dec 22, 20209.239.238.588.588.585,814,300
Dec 21, 20209.339.359.089.179.172,862,700
Dec 18, 20209.469.569.319.419.414,588,700
Dec 17, 20209.499.629.419.479.471,845,800
Dec 16, 20209.639.809.459.499.492,466,400
Dec 15, 20209.669.669.439.589.582,177,200
Dec 14, 20209.479.769.469.669.662,569,600
Dec 11, 20209.339.479.289.439.431,523,000
Dec 10, 20209.309.489.279.359.351,994,800
Dec 09, 20209.709.789.389.419.412,808,400
Dec 08, 20209.709.839.639.669.662,076,500
Dec 07, 202010.0010.059.719.719.712,002,400
Dec 04, 20209.8210.019.7710.0110.011,905,600
Dec 03, 20209.7410.039.639.639.634,415,900
Dec 02, 20209.549.779.529.679.671,258,600
Dec 01, 20209.549.669.479.559.552,078,700
Nov 30, 20209.699.839.449.459.452,345,500
Nov 27, 20209.729.779.549.719.71795,800
Nov 25, 20209.639.749.409.629.622,076,000
Nov 24, 20209.489.899.489.639.633,667,300
Nov 23, 20209.409.569.299.399.392,880,900
Nov 20, 20209.389.499.279.459.451,403,500
Nov 19, 20209.379.649.269.459.451,999,100
Nov 18, 20209.519.639.399.399.392,415,300
Nov 17, 20209.359.719.249.539.532,062,700
Nov 16, 20209.129.529.119.429.422,762,700
Nov 13, 20208.598.998.598.958.952,983,900
Nov 12, 20209.009.098.488.508.5025,474,300
Nov 11, 20208.789.128.649.009.003,681,600
Nov 10, 20208.459.048.458.718.714,310,200
Nov 09, 20208.809.118.348.408.406,220,700
Nov 06, 20208.338.738.278.458.458,674,400
Nov 05, 20208.498.608.158.168.165,573,900
Nov 04, 20209.589.588.318.738.738,274,100
Nov 03, 20209.619.799.319.769.763,392,900
Nov 02, 20208.899.508.769.449.443,621,200
Oct 30, 20208.759.108.758.868.862,434,200
Oct 29, 20208.358.948.108.888.883,625,400
Oct 28, 20208.068.268.008.118.112,720,200
Oct 27, 20208.598.708.248.288.282,911,500
Oct 26, 20208.948.998.538.638.633,251,400
Oct 23, 20209.209.548.969.009.003,844,800
Oct 22, 20209.229.228.538.968.967,510,900
Oct 21, 202010.1210.159.059.069.065,613,400
Oct 20, 202010.4110.5010.1010.1110.112,239,800
Oct 19, 202010.7710.7910.2810.2910.292,052,400
Oct 16, 202010.8310.8610.6010.7210.721,696,200
Oct 15, 202010.8511.0010.7810.8810.881,354,600
Oct 15, 20200.34 Dividend
Oct 14, 202011.2511.4811.1911.2710.932,091,300
Oct 13, 202011.1511.2311.1211.2010.861,594,600
Oct 12, 202011.3011.3411.1211.1710.831,696,200
Oct 09, 202011.3211.4911.1011.2610.922,480,600
Oct 08, 202011.3811.4411.1911.2810.941,912,700
Oct 07, 202011.4011.4811.2911.3711.031,015,300
Oct 06, 202011.3611.5111.1611.2110.871,984,300
Oct 05, 202011.8311.9511.2111.3110.972,049,200
Oct 02, 202011.2711.7111.2711.6911.341,016,100
Oct 01, 202011.3511.5811.2611.5711.221,112,100
Sep 30, 202011.3011.6811.2411.3411.001,016,000
Sep 29, 202011.4911.6611.2211.3511.011,101,900
Sep 28, 202011.1011.5811.0811.5211.171,778,500
Sep 25, 202010.7111.0010.6310.9810.651,181,500
Sep 24, 202010.6910.9110.4410.7010.381,415,700
Sep 23, 202011.0011.1410.6610.6610.341,340,100
Sep 22, 202010.8311.0510.8010.9410.611,124,800
Sep 21, 202011.1011.1210.7510.7510.431,836,100
Sep 18, 202011.4511.4511.1811.2310.893,033,900
Sep 17, 202011.2911.5911.1311.4011.061,210,800
Sep 16, 202011.4811.5911.4011.4411.09966,000
Sep 15, 202011.3011.4611.2511.4211.081,042,500
Sep 14, 202011.0511.2610.9611.2410.901,089,100
Sep 11, 202010.9910.9910.7810.9010.57920,800
Sep 10, 202011.1811.1810.9410.9610.63842,700
Sep 09, 202011.0111.2210.8811.1710.831,243,200
Sep 08, 202011.0311.0710.7610.9410.611,575,700
Sep 04, 202011.2011.2610.7711.0210.691,333,500
Sep 03, 202011.1011.3411.0211.1110.771,381,300
Sep 02, 202011.0511.1310.9111.0910.761,031,800
Sep 01, 202011.1011.1410.9911.0810.751,111,700
Aug 31, 202011.1911.4611.1211.1610.821,553,600
Aug 28, 202011.2011.2010.9811.1610.82742,900
Aug 27, 202011.0111.2411.0011.1210.781,064,100
Aug 26, 202011.1111.1510.9111.0110.68890,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...