NYSE - Delayed Quote • USD
The GEO Group, Inc. (GEO)
At close: April 22 at 4:00 PM EDT
Pre-Market: 4:18 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2016 | 14.61 | 14.93 | 14.53 | 14.65 | 9.48 | 3,246,600 |
| Sep 13, 2016 | 14.29 | 14.60 | 14.28 | 14.55 | 9.41 | 2,600,400 |
| Sep 12, 2016 | 14.21 | 14.64 | 14.18 | 14.53 | 9.40 | 2,174,550 |
| Sep 9, 2016 | 14.38 | 14.45 | 14.17 | 14.31 | 9.25 | 2,473,800 |
| Sep 8, 2016 | 14.23 | 14.61 | 14.23 | 14.51 | 9.39 | 1,807,500 |
| Sep 7, 2016 | 14.27 | 14.38 | 14.09 | 14.34 | 9.28 | 2,333,700 |
| Sep 6, 2016 | 13.90 | 14.21 | 13.84 | 14.18 | 9.17 | 2,757,150 |
| Sep 2, 2016 | 13.13 | 13.98 | 13.13 | 13.90 | 8.99 | 3,336,900 |
| Sep 1, 2016 | 13.25 | 13.25 | 12.95 | 13.12 | 8.49 | 1,909,800 |
| Aug 31, 2016 | 13.16 | 13.54 | 12.89 | 13.36 | 8.64 | 4,660,800 |
| Aug 30, 2016 | 14.04 | 14.13 | 13.06 | 13.16 | 8.51 | 6,938,850 |
| Aug 29, 2016 | 14.67 | 15.06 | 13.45 | 14.17 | 9.16 | 8,091,300 |
| Aug 26, 2016 | 15.07 | 15.09 | 14.49 | 14.61 | 9.45 | 3,052,500 |
| Aug 25, 2016 | 15.04 | 15.36 | 14.81 | 15.17 | 9.82 | 3,342,900 |
| Aug 24, 2016 | 15.50 | 15.50 | 14.91 | 15.13 | 9.79 | 4,935,150 |
| Aug 23, 2016 | 16.38 | 16.47 | 15.41 | 15.67 | 10.14 | 6,925,350 |
| Aug 22, 2016 | 16.12 | 16.67 | 15.83 | 16.42 | 10.62 | 9,141,600 |
| Aug 19, 2016 | 14.67 | 15.99 | 14.20 | 15.79 | 10.21 | 26,208,900 |
| Aug 18, 2016 | 21.55 | 21.72 | 10.84 | 13.01 | 8.41 | 37,203,150 |
| Aug 17, 2016 | 21.40 | 21.54 | 21.07 | 21.53 | 13.93 | 594,600 |
| Aug 16, 2016 | 21.61 | 21.62 | 21.28 | 21.35 | 13.81 | 572,700 |
| Aug 15, 2016 | 21.61 | 21.83 | 21.61 | 21.63 | 13.99 | 458,250 |
| Aug 12, 2016 | 21.59 | 21.83 | 21.55 | 21.62 | 13.99 | 500,550 |
| Aug 11, 2016 | 21.50 | 21.59 | 21.31 | 21.48 | 13.89 | 560,700 |
| Aug 10, 2016 | 21.65 | 21.73 | 21.35 | 21.49 | 13.90 | 1,048,050 |
| Aug 9, 2016 | 21.69 | 21.78 | 21.52 | 21.65 | 14.00 | 549,000 |
| Aug 8, 2016 | 21.65 | 21.75 | 21.59 | 21.68 | 14.02 | 543,150 |
| Aug 5, 2016 | 21.25 | 21.71 | 21.13 | 21.55 | 13.94 | 1,001,550 |
| Aug 4, 2016 | 21.86 | 21.97 | 21.07 | 21.19 | 13.71 | 1,444,200 |
| Aug 3, 2016 | 22.59 | 22.72 | 21.77 | 21.91 | 14.17 | 1,073,250 |
| Aug 2, 2016 | 23.09 | 23.37 | 22.57 | 22.68 | 14.67 | 743,550 |
| Aug 1, 2016 | 23.05 | 23.28 | 22.92 | 23.23 | 15.02 | 713,400 |
Related Tickers
CXW CoreCivic, Inc.
14.94
+1.43%
ALLE Allegion plc
125.42
+0.17%
ADT ADT Inc.
6.28
+1.45%
REZI Resideo Technologies, Inc.
19.28
+0.05%
MG Mistras Group, Inc.
9.12
+0.44%
SPCB SuperCom Ltd.
0.2897
+31.68%
BCO The Brink's Company
88.13
+1.25%
ZDC.V Zedcor Inc.
1.0600
-1.85%
NSSC Napco Security Technologies, Inc.
41.41
+3.47%
NL NL Industries, Inc.
7.67
-1.79%