GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201822.9823.2722.5322.6122.61573,175
Dec 11, 201823.1823.4222.7022.7922.79513,800
Dec 10, 201823.1223.2322.7523.0223.02526,900
Dec 07, 201823.3223.3222.7923.0323.03459,200
Dec 06, 201822.4923.4122.2423.4123.41688,600
Dec 04, 201823.8023.8222.5322.6122.61630,600
Dec 03, 201823.3423.8222.9923.8023.80503,400
Nov 30, 201823.1523.3122.9623.2423.24892,000
Nov 29, 201823.0623.4122.7723.1923.19391,500
Nov 28, 201822.5323.3722.4023.1523.15522,300
Nov 27, 201823.1823.1922.5022.5522.55572,900
Nov 26, 201822.7123.1222.3823.1023.10603,000
Nov 23, 201822.1622.8121.9622.6422.64302,800
Nov 21, 201821.9622.5621.7822.2622.26349,000
Nov 20, 201822.3022.4821.9822.0022.00381,400
Nov 19, 201822.4522.6722.1122.3722.37515,000
Nov 16, 201822.2322.7022.0522.5022.50927,000
Nov 15, 201822.0022.3121.6022.3022.30980,100
Nov 14, 201822.4222.6921.6921.9921.99703,300
Nov 13, 201822.7822.9822.3022.3222.32439,800
Nov 12, 201821.9722.7421.9722.6722.67658,400
Nov 09, 201822.0822.3221.9021.9421.94507,000
Nov 08, 201821.7922.1021.5922.1022.10574,500
Nov 07, 201822.8823.2721.7621.9921.99785,900
Nov 06, 201822.9923.0322.0222.6922.69781,900
Nov 05, 201822.3423.2522.3422.9922.99625,100
Nov 02, 201822.2922.3921.5322.2422.24737,600
Nov 01, 201822.0422.5421.8122.2822.28500,500
Oct 31, 201823.0823.1822.0822.1122.11768,000
Oct 30, 201823.0123.4122.8323.0123.01447,000
Oct 29, 201823.3723.6922.8423.0023.00498,000
Oct 26, 201823.8223.9222.8323.1523.15543,300
Oct 25, 201824.2624.3623.8323.9023.90808,200
Oct 25, 20180.47 Dividend
Oct 24, 201824.7525.1024.7024.7424.27702,200
Oct 23, 201824.2324.8924.1824.7324.26584,000
Oct 22, 201824.2124.5624.1024.4223.96601,700
Oct 19, 201823.6624.1723.6524.0823.62709,200
Oct 18, 201823.6924.1423.4823.6823.23667,100
Oct 17, 201823.6624.1023.5223.7423.29461,400
Oct 16, 201823.0723.8622.7023.7423.29770,000
Oct 15, 201822.7523.1122.7522.9322.49581,800
Oct 12, 201823.8523.8522.6122.7422.31998,000
Oct 11, 201824.3024.3823.5923.5923.14619,400
Oct 10, 201824.6125.2224.3624.3923.93599,200
Oct 09, 201824.3624.7424.2124.6924.22858,400
Oct 08, 201824.1124.7724.1124.4123.95390,000
Oct 05, 201824.3024.4623.9824.0623.60346,900
Oct 04, 201824.2724.3023.9824.2623.80396,000
Oct 03, 201824.6224.8024.3124.3923.93463,300
Oct 02, 201824.5724.6724.3624.5624.09446,600
Oct 01, 201825.2025.2024.5124.5224.05464,500
Sep 28, 201824.5525.2524.5325.1624.68723,100
Sep 27, 201824.4424.7024.4024.5324.06231,800
Sep 26, 201824.6824.7324.3224.3223.86271,700
Sep 25, 201824.8624.9024.6124.6624.19279,800
Sep 24, 201825.0025.0024.4724.8624.39419,300
Sep 21, 201825.3625.5524.9525.0324.551,368,300
Sep 20, 201825.0625.4524.7825.4324.95551,400
Sep 19, 201825.3925.4324.8924.9724.50457,400
Sep 18, 201825.4525.6725.3325.3924.91330,500
Sep 17, 201825.1925.4825.0525.4825.00436,900
Sep 14, 201825.3725.5825.2025.2424.76445,700
Sep 13, 201825.2325.4224.9225.3724.89430,600
Sep 12, 201824.6425.1024.5125.0624.58504,900
Sep 11, 201824.6924.7124.4424.6424.17414,300
Sep 10, 201825.0125.1824.5224.7524.28608,300
Sep 07, 201825.7125.7524.7524.9524.48581,100
Sep 06, 201825.4925.8425.3025.7625.27525,000
Sep 05, 201825.1425.6225.0225.4724.99528,600
Sep 04, 201825.3125.4624.8925.1624.68622,600
Aug 31, 201825.4225.4725.1225.3724.89555,900
Aug 30, 201825.4625.6125.2325.4524.97371,900
Aug 29, 201825.6125.7725.4325.4524.97650,500
Aug 28, 201825.1825.6324.9525.5725.08592,600
Aug 27, 201825.0725.2025.0425.1024.62448,500
Aug 24, 201825.0325.1424.8725.0424.56513,100
Aug 23, 201825.3925.5925.0025.0424.56695,600
Aug 22, 201825.2125.5625.0525.4024.92561,200
Aug 21, 201825.0125.4524.9525.2524.77748,800
Aug 20, 201825.4025.7224.9525.0024.53626,200
Aug 17, 201825.0625.4524.9925.3724.891,127,100
Aug 16, 201824.8425.2624.7625.0424.56580,000
Aug 15, 201825.0225.0224.6024.7924.32807,300
Aug 14, 201825.3125.4024.9525.0724.59976,800
Aug 13, 201825.2825.6325.1925.2624.78762,700
Aug 10, 201825.3925.7025.2425.2524.77645,200
Aug 09, 201825.6725.7825.3925.5025.02911,800
Aug 08, 201825.6525.9625.5325.6825.19641,200
Aug 07, 201825.3626.0325.1725.6525.16833,800
Aug 06, 201825.1525.4624.8325.3424.861,160,600
Aug 03, 201825.2025.9425.1125.1624.68548,800
Aug 02, 201825.7525.7524.0225.1824.70896,900
Aug 01, 201825.7825.8625.0125.6525.16753,300
Jul 31, 201825.9026.3025.7925.8825.39983,000
Jul 30, 201825.6826.0625.5725.7025.21452,600
Jul 27, 201825.8826.0125.4825.6725.18492,900
Jul 26, 201825.6126.1925.5725.8525.36523,400
Jul 25, 201825.4125.8525.4125.5225.04712,400
Jul 24, 201825.9325.9425.3825.4124.93525,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...