UK markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.92+0.01 (+0.14%)
At close: 4:00PM EDT
6.92 0.00 (0.00%)
After hours: 07:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20216.857.016.796.926.921,526,497
29 Jul 20216.867.026.866.916.911,874,200
28 Jul 20216.856.986.746.856.851,507,400
27 Jul 20216.686.836.606.826.821,737,500
26 Jul 20216.676.846.666.746.741,958,600
23 Jul 20216.756.756.606.686.681,270,400
22 Jul 20216.726.756.626.746.741,660,800
21 Jul 20216.806.926.736.826.821,515,700
20 Jul 20216.516.806.466.716.712,681,100
19 Jul 20216.346.586.186.506.503,226,500
16 Jul 20216.756.806.486.506.502,318,700
15 Jul 20216.796.806.566.706.702,994,800
14 Jul 20216.736.926.706.826.822,150,700
13 Jul 20217.107.116.766.776.774,040,200
12 Jul 20217.147.376.927.177.175,071,500
09 Jul 20217.037.357.037.147.142,910,900
08 Jul 20216.997.076.866.956.952,413,000
07 Jul 20216.917.086.827.077.072,068,900
06 Jul 20217.027.036.856.996.992,527,900
02 Jul 20217.227.226.997.097.092,927,300
01 Jul 20217.157.307.097.247.243,314,600
30 Jun 20216.857.146.777.127.124,642,400
29 Jun 20217.307.356.876.906.908,681,600
28 Jun 20217.487.487.327.417.412,844,000
25 Jun 20217.507.597.427.467.463,821,600
24 Jun 20217.277.507.257.467.462,896,700
23 Jun 20217.427.427.207.267.263,289,200
22 Jun 20217.677.767.367.397.394,073,200
21 Jun 20217.988.097.607.827.825,742,600
18 Jun 20217.938.057.557.627.629,775,100
17 Jun 20217.247.437.107.207.205,337,800
16 Jun 20216.617.656.577.307.3014,939,500
15 Jun 20216.846.966.606.626.624,914,400
14 Jun 20217.307.366.716.836.838,910,400
11 Jun 20217.147.517.057.407.408,418,900
10 Jun 20218.078.247.027.057.0522,259,400
09 Jun 20218.1811.007.928.808.80188,207,500
08 Jun 20216.116.436.026.366.369,072,200
07 Jun 20215.956.105.896.096.093,287,500
04 Jun 20216.036.035.835.915.913,106,700
03 Jun 20215.996.205.986.076.077,424,200
02 Jun 20215.475.775.395.775.775,148,800
01 Jun 20215.215.585.215.465.465,513,500
28 May 20215.175.235.085.195.192,648,600
27 May 20215.115.334.965.125.126,320,700
26 May 20215.305.345.035.115.116,637,100
25 May 20215.595.665.275.275.275,137,500
24 May 20215.625.655.535.595.592,703,400
21 May 20216.046.065.545.575.579,799,100
20 May 20216.136.136.016.046.041,848,500
19 May 20216.166.186.036.136.132,761,700
18 May 20216.316.396.246.256.251,890,600
17 May 20216.236.376.156.336.334,120,900
14 May 20216.166.216.016.206.202,555,300
13 May 20216.066.206.016.166.163,008,600
12 May 20216.256.406.026.066.064,539,900
11 May 20215.916.175.816.166.163,724,300
10 May 20215.936.385.895.995.996,788,700
07 May 20215.585.755.555.745.743,448,700
06 May 20215.665.705.525.625.623,326,000
05 May 20215.725.785.605.695.693,972,800
04 May 20215.745.845.605.725.723,440,300
03 May 20215.545.785.525.735.733,508,800
30 Apr 20215.645.665.465.515.515,740,700
29 Apr 20215.725.825.665.665.662,603,300
28 Apr 20215.745.815.675.725.722,352,900
27 Apr 20215.855.875.715.735.732,676,300
26 Apr 20215.956.015.845.885.882,890,600
23 Apr 20216.016.015.905.915.912,290,700
22 Apr 20216.036.135.956.006.003,471,300
21 Apr 20215.666.055.606.056.054,898,600
20 Apr 20215.785.875.615.665.663,430,400
19 Apr 20215.915.925.785.805.802,435,600
16 Apr 20215.775.975.675.885.886,212,000
15 Apr 20215.825.845.675.765.763,019,200
14 Apr 20215.705.905.685.795.793,142,300
13 Apr 20215.795.805.575.705.705,046,600
12 Apr 20215.655.865.655.835.834,453,900
09 Apr 20215.755.905.645.675.677,093,600
08 Apr 20216.046.075.685.775.7717,244,900
07 Apr 20216.626.696.216.216.2123,316,300
06 Apr 20217.797.947.777.807.802,479,200
05 Apr 20217.707.777.607.767.761,904,500
01 Apr 20217.817.827.577.697.692,163,800
31 Mar 20217.797.837.637.767.762,624,600
30 Mar 20217.927.957.617.837.833,021,600
29 Mar 20217.908.047.897.917.912,543,300
26 Mar 20218.008.057.877.907.902,881,000
25 Mar 20217.558.037.337.957.954,897,800
24 Mar 20217.657.907.617.617.612,923,300
23 Mar 20218.078.077.617.667.663,724,900
22 Mar 20218.128.127.988.068.063,519,300
19 Mar 20218.058.137.848.138.137,753,500
18 Mar 20218.068.217.957.977.973,299,200
17 Mar 20218.098.128.008.068.063,124,600
16 Mar 20218.238.237.998.098.094,996,600
15 Mar 20218.038.318.018.248.245,587,200
12 Mar 20218.028.107.958.088.082,411,500
11 Mar 20218.008.087.937.987.982,604,500
10 Mar 20218.008.137.917.997.992,853,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...