UK Markets open in 6 hrs 50 mins

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.74+0.11 (+1.66%)
At close: 04:00PM EDT
6.90 +0.16 (+2.37%)
After hours: 07:38PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20226.716.856.696.746.74759,495
10 Aug 20226.736.826.636.636.631,121,300
09 Aug 20226.826.836.606.656.65985,900
08 Aug 20226.856.996.786.836.832,435,000
05 Aug 20226.896.946.816.856.851,068,800
04 Aug 20227.127.206.896.966.961,123,900
03 Aug 20227.337.557.097.097.091,605,800
02 Aug 20226.987.476.917.307.302,843,100
01 Aug 20226.516.786.516.546.541,531,000
29 Jul 20226.826.846.526.566.562,673,100
28 Jul 20226.947.006.776.856.85680,700
27 Jul 20226.716.946.686.906.90847,400
26 Jul 20226.706.796.646.736.73772,000
25 Jul 20226.686.766.586.686.681,445,500
22 Jul 20226.746.816.556.596.59884,500
21 Jul 20226.826.876.546.726.721,006,900
20 Jul 20226.836.996.796.956.95908,100
19 Jul 20226.407.226.406.896.891,851,000
18 Jul 20226.466.536.316.356.35505,900
15 Jul 20226.406.546.276.456.45726,800
14 Jul 20226.256.366.196.256.25844,400
13 Jul 20226.266.456.086.456.45986,900
12 Jul 20226.356.496.316.406.401,051,800
11 Jul 20226.376.466.336.366.36542,500
08 Jul 20226.306.456.236.416.41622,600
07 Jul 20226.386.466.246.306.30795,200
06 Jul 20226.536.656.286.346.34773,900
05 Jul 20226.556.596.356.556.551,122,800
01 Jul 20226.576.756.526.726.72706,400
30 Jun 20226.516.736.466.606.60867,400
29 Jun 20226.686.746.456.596.59648,600
28 Jun 20226.927.026.716.736.73605,500
27 Jun 20226.846.986.736.896.89930,100
24 Jun 20226.486.856.446.806.801,736,000
23 Jun 20226.406.506.246.476.471,372,000
22 Jun 20226.376.496.326.436.43959,500
21 Jun 20226.406.596.296.446.441,291,700
17 Jun 20226.256.386.076.286.283,450,700
16 Jun 20226.186.185.986.136.131,591,700
15 Jun 20226.276.486.186.286.281,163,100
14 Jun 20226.366.546.126.206.201,067,100
13 Jun 20226.536.576.236.346.342,701,700
10 Jun 20226.636.796.526.716.711,534,500
09 Jun 20226.696.836.646.686.681,534,800
08 Jun 20226.996.996.596.696.692,350,400
07 Jun 20226.777.006.686.956.95751,700
06 Jun 20226.926.956.756.846.84803,700
03 Jun 20227.067.076.866.906.90778,500
02 Jun 20227.177.207.037.087.081,113,300
01 Jun 20227.177.236.977.157.15982,000
31 May 20226.987.146.917.117.111,167,800
27 May 20226.997.206.987.087.08773,100
26 May 20227.097.306.986.996.991,130,100
25 May 20227.007.136.987.087.08847,300
24 May 20226.907.016.746.996.99919,400
23 May 20227.057.126.866.946.941,072,800
20 May 20227.027.076.807.007.001,402,400
19 May 20226.687.186.667.007.001,884,700
18 May 20226.716.906.586.726.721,910,900
17 May 20226.476.736.346.716.711,424,800
16 May 20226.276.396.226.336.331,230,300
13 May 20226.336.346.166.306.301,236,800
12 May 20225.956.275.756.266.263,031,300
11 May 20226.616.655.975.995.992,030,500
10 May 20227.157.196.446.556.553,109,800
09 May 20227.247.377.047.097.092,239,300
06 May 20227.137.497.057.347.341,980,900
05 May 20227.307.327.067.147.142,863,400
04 May 20227.117.476.957.417.413,986,300
03 May 20226.907.116.507.107.102,523,800
02 May 20226.526.766.496.706.701,897,500
29 Apr 20226.766.876.486.536.531,672,100
28 Apr 20226.536.776.476.756.751,436,100
27 Apr 20226.376.626.306.526.521,810,400
26 Apr 20226.366.466.276.376.371,513,100
25 Apr 20226.366.466.276.446.441,043,100
22 Apr 20226.556.626.396.436.431,136,200
21 Apr 20226.977.016.586.596.591,180,100
20 Apr 20226.857.056.826.926.921,796,000
19 Apr 20226.506.986.456.846.841,861,500
18 Apr 20226.706.836.496.526.521,976,900
14 Apr 20226.356.816.356.786.782,812,000
13 Apr 20226.306.456.306.336.331,230,300
12 Apr 20225.956.315.886.286.282,334,300
11 Apr 20226.136.235.915.925.921,645,800
08 Apr 20226.166.226.076.116.111,548,300
07 Apr 20226.266.286.006.156.151,502,000
06 Apr 20226.236.316.076.256.251,929,200
05 Apr 20226.706.706.256.276.271,699,300
04 Apr 20226.646.756.436.726.722,152,800
01 Apr 20226.666.776.396.646.642,708,800
31 Mar 20225.996.655.956.616.614,000,200
30 Mar 20226.046.095.926.006.002,853,400
29 Mar 20225.946.095.946.076.072,010,800
28 Mar 20225.825.945.805.885.881,528,000
25 Mar 20225.785.915.765.815.813,256,800
24 Mar 20225.725.775.715.755.751,373,100
23 Mar 20225.815.855.735.745.741,042,400
22 Mar 20225.845.915.755.815.811,659,900
21 Mar 20225.755.945.725.795.792,419,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...