GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201824.9425.5624.8424.9624.961,344,700
Jun 14, 201824.7825.0324.5624.9424.94687,500
Jun 13, 201824.9125.0324.3124.7024.70649,500
Jun 12, 201825.1625.4524.9024.9124.91600,000
Jun 11, 201824.9725.1624.9025.1525.15657,400
Jun 08, 201825.0525.2824.9424.9724.97507,700
Jun 07, 201825.0425.2324.9225.0925.09523,400
Jun 06, 201825.1425.3024.8124.9824.98583,300
Jun 05, 201825.2425.5725.1925.2525.25539,600
Jun 04, 201825.1225.1824.9025.1825.18682,900
Jun 01, 201824.8125.3724.7425.0025.00824,700
May 31, 201825.1725.3024.7924.8024.80951,200
May 30, 201824.8825.2524.7725.1925.19687,900
May 29, 201824.3924.8524.3924.8224.82548,500
May 25, 201824.1124.4624.1124.4624.46461,400
May 24, 201824.4024.4324.0624.2024.20501,100
May 23, 201824.1624.4624.1624.3924.39470,100
May 22, 201824.3024.3424.1224.1624.16519,200
May 21, 201823.9724.3123.8924.2324.23636,400
May 18, 201823.5924.0223.4223.8623.86764,200
May 17, 201823.6023.6623.4623.5023.50768,200
May 16, 201823.3823.8523.3823.6323.63975,500
May 15, 201823.4623.5723.1823.2923.291,011,400
May 14, 201823.9024.1123.5223.6523.65720,700
May 11, 201824.0924.2323.6623.8723.87596,600
May 10, 201823.9124.1123.8024.0424.04741,900
May 09, 201824.4324.4323.7323.8023.801,034,900
May 08, 201825.0525.0624.3224.4224.42725,700
May 07, 201824.9225.1424.7525.0025.001,126,600
May 04, 201824.9225.0724.6124.9224.921,557,100
May 03, 201824.1425.0924.1424.9524.952,340,900
May 02, 201823.5624.3022.9524.2024.201,604,200
May 01, 201822.4423.7222.4423.6923.691,044,000
Apr 30, 201822.9022.9522.4922.5022.50785,500
Apr 27, 201822.1623.0822.1322.7922.79778,200
Apr 26, 201821.8022.1921.0922.0122.01691,700
Apr 25, 201821.5221.9121.4821.9121.91441,800
Apr 24, 201821.7421.8121.3621.6021.60634,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...