GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 201621.9422.1621.8722.0616.631,146,900
Nov 25, 201621.7022.0521.6521.9316.53520,800
Nov 23, 201621.3321.7421.1421.6716.341,088,400
Nov 22, 201621.3521.6021.2521.3916.132,191,800
Nov 21, 201620.3921.1120.2621.0915.902,426,400
Nov 18, 201620.1520.2819.9420.1515.202,040,300
Nov 17, 201620.4620.4819.7619.9915.081,660,600
Nov 16, 201620.8021.0320.4320.4615.431,415,400
Nov 15, 201620.9721.5820.7720.8015.682,031,000
Nov 14, 201621.1721.8620.4320.7615.653,130,900
Nov 11, 201619.8520.5119.6720.4015.382,380,000
Nov 10, 201620.5220.5319.2719.8514.964,754,100
Nov 09, 201619.4221.5218.4319.3114.5612,741,300
Nov 08, 201616.0216.2715.8115.9212.001,066,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.