GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201825.3625.5524.9525.0325.031,368,278
Sep 20, 201825.0625.4524.7825.4325.43551,400
Sep 19, 201825.3925.4324.8924.9724.97457,400
Sep 18, 201825.4525.6725.3325.3925.39330,500
Sep 17, 201825.1925.4825.0525.4825.48436,900
Sep 14, 201825.3725.5825.2025.2425.24445,700
Sep 13, 201825.2325.4224.9225.3725.37430,600
Sep 12, 201824.6425.1024.5125.0625.06504,900
Sep 11, 201824.6924.7124.4424.6424.64414,300
Sep 10, 201825.0125.1824.5224.7524.75608,300
Sep 07, 201825.7125.7524.7524.9524.95581,100
Sep 06, 201825.4925.8425.3025.7625.76525,000
Sep 05, 201825.1425.6225.0225.4725.47528,600
Sep 04, 201825.3125.4624.8925.1625.16622,600
Aug 31, 201825.4225.4725.1225.3725.37555,900
Aug 30, 201825.4625.6125.2325.4525.45371,900
Aug 29, 201825.6125.7725.4325.4525.45650,500
Aug 28, 201825.1825.6324.9525.5725.57592,600
Aug 27, 201825.0725.2025.0425.1025.10448,500
Aug 24, 201825.0325.1424.8725.0425.04513,100
Aug 23, 201825.3925.5925.0025.0425.04695,600
Aug 22, 201825.2125.5625.0525.4025.40561,200
Aug 21, 201825.0125.4524.9525.2525.25748,800
Aug 20, 201825.4025.7224.9525.0025.00626,200
Aug 17, 201825.0625.4524.9925.3725.371,127,100
Aug 16, 201824.8425.2624.7625.0425.04580,000
Aug 15, 201825.0225.0224.6024.7924.79807,300
Aug 14, 201825.3125.4024.9525.0725.07976,800
Aug 13, 201825.2825.6325.1925.2625.26762,700
Aug 10, 201825.3925.7025.2425.2525.25645,200
Aug 09, 201825.6725.7825.3925.5025.50911,800
Aug 08, 201825.6525.9625.5325.6825.68641,200
Aug 07, 201825.3626.0325.1725.6525.65833,800
Aug 06, 201825.1525.4624.8325.3425.341,160,600
Aug 03, 201825.2025.9425.1125.1625.16548,800
Aug 02, 201825.7525.7524.0225.1825.18896,900
Aug 01, 201825.7825.8625.0125.6525.65753,300
Jul 31, 201825.9026.3025.7925.8825.88983,000
Jul 30, 201825.6826.0625.5725.7025.70452,600
Jul 27, 201825.8826.0125.4825.6725.67492,900
Jul 26, 201825.6126.1925.5725.8525.85523,400
Jul 25, 201825.4125.8525.4125.5225.52712,400
Jul 24, 201825.9325.9425.3825.4125.41525,800
Jul 23, 201826.0926.2125.8025.9225.92365,500
Jul 20, 201826.2426.4526.0526.0926.09564,100
Jul 19, 201825.7726.2825.4226.1926.19724,700
Jul 19, 20180.47 Dividend
Jul 18, 201826.5926.6626.1726.2325.76886,200
Jul 17, 201826.8527.0626.6426.6426.16792,700
Jul 16, 201827.3027.3626.5226.7926.311,015,800
Jul 13, 201827.2027.5427.1227.3026.81832,800
Jul 12, 201826.8127.2226.4727.1626.67655,200
Jul 11, 201826.3626.9526.2926.7126.23647,000
Jul 10, 201826.2026.4526.0426.4025.93803,300
Jul 09, 201826.7026.7425.8326.0825.611,232,200
Jul 06, 201826.6826.9726.5126.5826.10971,300
Jul 05, 201826.5926.6226.2326.5926.11967,400
Jul 03, 201826.9926.9926.3426.6026.12819,400
Jul 02, 201827.4227.6526.6226.8526.37915,900
Jun 29, 201827.2228.0626.9527.5427.051,067,600
Jun 28, 201826.4427.2926.4227.2626.77633,100
Jun 27, 201826.5226.6826.1526.4425.97460,600
Jun 26, 201826.6027.0826.4426.4625.99542,000
Jun 25, 201826.4526.6726.2626.5726.09573,300
Jun 22, 201826.1226.5925.9926.4826.011,066,300
Jun 21, 201825.4926.1325.3526.0625.59515,700
Jun 20, 201825.0925.6624.9225.5325.07621,200
Jun 19, 201824.9925.2324.9025.0824.63813,500
Jun 18, 201824.8825.1124.7125.0524.60429,100
Jun 15, 201824.9425.5624.8424.9624.511,436,800
Jun 14, 201824.7825.0324.5624.9424.49687,500
Jun 13, 201824.9125.0324.3124.7024.26649,500
Jun 12, 201825.1625.4524.9024.9124.46600,000
Jun 11, 201824.9725.1624.9025.1524.70657,400
Jun 08, 201825.0525.2824.9424.9724.52507,700
Jun 07, 201825.0425.2324.9225.0924.64523,400
Jun 06, 201825.1425.3024.8124.9824.53583,300
Jun 05, 201825.2425.5725.1925.2524.80539,600
Jun 04, 201825.1225.1824.9025.1824.73684,600
Jun 01, 201824.8125.3724.7425.0024.55825,600
May 31, 201825.1725.3024.7924.8024.36951,200
May 30, 201824.8825.2524.7725.1924.74687,900
May 29, 201824.3924.8524.3924.8224.38584,700
May 25, 201824.1124.4624.1124.4624.02461,400
May 24, 201824.4024.4324.0624.2023.77501,600
May 23, 201824.1624.4624.1624.3923.95473,700
May 22, 201824.3024.3424.1224.1623.73519,200
May 21, 201823.9724.3123.8924.2323.80636,400
May 18, 201823.5924.0223.4223.8623.43764,200
May 17, 201823.6023.6623.4623.5023.08768,200
May 16, 201823.3823.8523.3823.6323.21975,500
May 15, 201823.4623.5723.1823.2922.871,011,400
May 14, 201823.9024.1123.5223.6523.23720,700
May 11, 201824.0924.2323.6623.8723.44596,600
May 10, 201823.9124.1123.8024.0423.61741,900
May 09, 201824.4324.4323.7323.8023.371,034,900
May 08, 201825.0525.0624.3224.4223.98725,700
May 07, 201824.9225.1424.7525.0024.551,126,600
May 04, 201824.9225.0724.6124.9224.471,557,100
May 03, 201824.1425.0924.1424.9524.502,340,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...