GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201921.9922.1721.9722.1122.11657,500
May 20, 201921.3321.8521.2521.7921.79540,700
May 17, 201921.4621.6621.3621.4221.42355,100
May 16, 201921.3621.7221.3421.5821.58527,100
May 15, 201920.9221.4620.7021.3221.32345,100
May 14, 201920.9621.2620.8721.0321.03694,600
May 13, 201920.7921.0020.7720.9220.92419,800
May 10, 201920.5521.0020.4221.0021.00401,100
May 09, 201920.3620.6720.2020.5620.56674,900
May 08, 201920.5020.7820.4120.4220.42368,400
May 07, 201921.0721.1520.4220.5520.55432,500
May 06, 201920.9121.2720.8121.1721.17486,200
May 03, 201920.7221.0820.7221.0721.07391,600
May 02, 201920.9321.1120.6020.7320.73746,900
May 01, 201920.1621.2820.1321.0021.001,280,400
Apr 30, 201919.8820.0919.6220.0220.021,071,000
Apr 29, 201919.4419.5819.3419.3819.38267,700
Apr 26, 201919.2319.4719.0819.4319.43396,500
Apr 25, 201919.2719.3219.1019.2119.21334,400
Apr 24, 201919.2819.4619.2419.3919.39416,700
Apr 23, 201919.0519.5318.9819.2819.28585,900
Apr 22, 201919.3319.4718.7818.9918.99468,600
Apr 18, 201919.2219.4519.0219.3919.39780,900
Apr 17, 201919.1919.4319.0319.2619.26605,500
Apr 16, 201919.7119.8118.9119.1619.16662,000
Apr 15, 201919.6619.8019.5619.6519.65574,200
Apr 12, 201919.6119.8219.4019.6719.67570,900
Apr 12, 20190.48 Dividend
Apr 11, 201920.1620.2120.0020.0219.54621,900
Apr 10, 201919.8520.2819.8520.1319.65564,100
Apr 09, 201920.0020.1019.7619.7819.31526,400
Apr 08, 201920.0120.1619.9120.0019.52426,300
Apr 05, 201919.6620.1019.5720.0819.60727,800
Apr 04, 201919.5219.7819.5219.6119.14599,500
Apr 03, 201919.6719.8319.3619.4819.01671,200
Apr 02, 201919.5219.6019.2919.5719.10784,000
Apr 01, 201919.3019.4419.0419.4318.961,263,600
Mar 29, 201918.8419.2418.7319.2018.741,637,500
Mar 28, 201918.4018.7418.2818.7318.28906,500
Mar 27, 201918.7318.7318.1818.3417.90577,100
Mar 26, 201918.5018.9618.4318.7018.25640,400
Mar 25, 201919.1519.1818.4118.4418.001,016,100
Mar 22, 201919.2919.3618.9618.9918.53636,300
Mar 21, 201918.9319.3218.9319.3218.861,296,700
Mar 20, 201919.1619.2218.7719.0018.543,166,100
Mar 19, 201919.1719.2719.1019.1818.72784,800
Mar 18, 201919.3419.5119.0919.1518.69714,100
Mar 15, 201919.4619.5219.2919.3418.881,700,500
Mar 14, 201919.5419.5919.3119.4318.96720,200
Mar 13, 201919.6719.8319.4719.5419.07865,300
Mar 12, 201920.4620.5419.5719.6319.161,459,700
Mar 11, 201920.2720.5820.2720.4719.981,004,600
Mar 08, 201920.8320.9320.2620.3519.86737,100
Mar 07, 201921.3621.6020.8320.8720.37817,000
Mar 06, 201922.8522.8521.4221.4320.92727,700
Mar 05, 201922.9323.0222.8222.8522.30424,400
Mar 04, 201922.7523.0722.6122.9322.38620,700
Mar 01, 201922.8322.8322.2922.6822.14541,900
Feb 28, 201922.8722.8722.5222.7222.18812,600
Feb 27, 201922.9623.1222.7322.8722.32521,800
Feb 26, 201923.3023.3822.8823.1222.57351,000
Feb 25, 201923.5423.6323.1423.2522.69381,100
Feb 22, 201922.9623.4922.8723.4422.88608,400
Feb 21, 201922.7822.9422.5022.8722.32415,300
Feb 20, 201922.7323.0122.6322.8122.26569,200
Feb 19, 201922.3222.7622.2522.7322.19500,300
Feb 15, 201922.4822.6722.1222.5522.01973,200
Feb 14, 201923.5123.5822.7722.9322.381,021,900
Feb 14, 20190.48 Dividend
Feb 13, 201923.3823.6723.3523.5822.55486,900
Feb 12, 201923.7523.7623.3123.3522.33439,600
Feb 11, 201923.6523.7523.4323.6422.60421,600
Feb 08, 201923.3223.6623.2023.6522.61356,600
Feb 07, 201923.2123.5023.1223.4322.40401,800
Feb 06, 201923.2523.3423.0723.3022.28361,000
Feb 05, 201922.7523.2122.7123.2022.18466,600
Feb 04, 201922.7222.7722.3822.7621.76410,900
Feb 01, 201922.6422.7222.0622.6121.62371,200
Jan 31, 201922.4422.7922.2622.5521.561,184,600
Jan 30, 201922.6022.7522.3022.4321.45349,700
Jan 29, 201922.3622.5822.1622.5421.55333,600
Jan 28, 201922.0022.3821.8722.3321.35281,100
Jan 25, 201922.3822.5421.9922.1421.17307,600
Jan 24, 201922.0822.3621.9822.2521.27267,900
Jan 23, 201922.2422.4121.8922.1121.14292,100
Jan 22, 201922.1722.2421.9822.2021.23491,900
Jan 18, 201922.2522.4322.0422.2921.31444,200
Jan 17, 201921.9322.2221.8222.1621.19523,000
Jan 16, 201921.6022.1121.6022.1021.13296,100
Jan 15, 201921.3921.6121.1621.6020.65358,600
Jan 14, 201921.7621.8621.2221.3020.37758,600
Jan 11, 201921.7722.1221.5921.9821.02517,500
Jan 10, 201921.1522.0021.0721.8020.84528,800
Jan 09, 201920.8321.1920.6221.1720.24391,400
Jan 08, 201920.1720.7620.1720.7619.85382,800
Jan 07, 201919.7920.1219.6419.9819.10439,600
Jan 04, 201919.2519.9219.2119.7718.90640,100
Jan 03, 201919.3019.5119.0919.1918.35559,800
Jan 02, 201919.4119.6519.1219.3218.47559,000
Dec 31, 201819.4319.7319.1219.7018.84674,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...