UK markets close in 7 hours 56 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.84-0.08 (-0.67%)
At close: 04:00PM EST
11.65 -0.19 (-1.60%)
After hours: 07:41PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202411.9212.0511.6411.8411.842,382,300
21 Feb 202411.9212.0611.7311.9211.922,224,900
20 Feb 202411.9512.1011.6811.9411.943,167,800
16 Feb 202411.7412.4811.6612.2312.236,308,800
15 Feb 202412.1212.2211.1011.7911.795,874,900
14 Feb 202411.4011.4811.0111.1111.114,532,300
13 Feb 202411.3311.6411.2611.2811.282,253,600
12 Feb 202411.5611.7211.4611.6111.612,780,900
09 Feb 202412.0312.2411.4011.5611.565,042,800
08 Feb 202411.4212.1911.2612.0212.024,677,200
07 Feb 202411.4911.8211.3911.4511.452,721,700
06 Feb 202411.4011.4811.2011.2411.241,949,800
05 Feb 202411.4711.7911.1311.4511.453,449,900
02 Feb 202411.4011.5311.2411.3411.342,131,900
01 Feb 202411.1711.4911.0411.4511.452,369,200
31 Jan 202411.5611.5811.0311.1211.122,418,000
30 Jan 202411.6311.8211.5711.6011.601,491,900
29 Jan 202411.4311.6911.3711.6811.682,666,800
26 Jan 202411.3211.5311.2811.4311.432,336,600
25 Jan 202411.8211.9311.1811.2811.283,684,300
24 Jan 202411.8012.2911.6611.8211.823,845,500
23 Jan 202411.6811.7211.5111.6511.652,410,400
22 Jan 202411.0011.5810.9711.4811.483,241,800
19 Jan 202410.7810.9410.7110.9310.932,751,400
18 Jan 202410.5210.8010.4710.7310.732,071,800
17 Jan 202410.6410.7610.4610.4610.461,841,000
16 Jan 202410.6510.8310.6410.7410.742,294,600
12 Jan 202411.0711.1010.6910.7210.721,182,600
11 Jan 202410.9211.0010.7010.9810.981,567,700
10 Jan 202410.7611.1710.7610.9710.972,473,400
09 Jan 202410.9210.9210.6210.7910.792,539,300
08 Jan 202410.7210.9910.7210.9610.962,424,000
05 Jan 202410.7010.9010.6710.6710.671,430,800
04 Jan 202410.7910.8510.7110.7310.731,656,100
03 Jan 202410.6011.0110.5310.7610.761,420,300
02 Jan 202410.7910.8810.6710.7610.762,657,300
29 Dec 202311.1311.1710.5610.8310.836,001,000
28 Dec 202311.2211.3311.1611.2511.251,491,500
27 Dec 202311.2411.3111.0611.1511.151,339,300
26 Dec 202311.2411.3511.1011.1511.151,537,600
22 Dec 202311.1011.3511.0011.2311.232,499,200
21 Dec 202310.6811.2010.6111.1011.105,553,100
20 Dec 202310.7410.8210.6010.6210.622,711,300
19 Dec 202310.5610.8110.5310.7510.752,797,700
18 Dec 202310.5510.7410.4310.5610.562,961,000
15 Dec 202310.4710.7210.4110.5610.564,958,800
14 Dec 202310.2410.4510.1310.4410.443,784,800
13 Dec 202310.2010.289.9610.1610.162,414,200
12 Dec 202310.1710.3610.1610.1710.172,057,700
11 Dec 202310.2610.3610.1410.2710.272,204,900
08 Dec 202310.1310.3610.1110.2910.292,119,900
07 Dec 20239.8810.229.8810.0810.082,110,900
06 Dec 202310.1310.269.859.939.931,817,200
05 Dec 20239.9610.209.8110.1010.101,594,800
04 Dec 202310.2510.259.779.939.932,260,700
01 Dec 202310.1310.399.9810.2510.251,943,000
30 Nov 202310.4510.5910.0510.1510.152,574,500
29 Nov 202310.4410.6510.2710.5810.582,675,500
28 Nov 202310.2810.5310.1510.4010.403,196,500
27 Nov 20239.8310.309.8210.2810.283,227,400
24 Nov 20239.759.929.749.899.89920,900
22 Nov 20239.389.809.389.789.781,716,900
21 Nov 20239.549.629.349.349.341,585,200
20 Nov 20239.569.699.479.639.631,678,500
17 Nov 20239.589.679.449.569.561,534,600
16 Nov 20239.529.629.449.529.521,541,900
15 Nov 20239.589.769.399.529.522,159,800
14 Nov 20239.489.639.369.599.594,185,200
13 Nov 20239.309.329.149.309.301,258,600
10 Nov 20239.239.409.099.349.341,863,000
09 Nov 20239.299.419.159.199.191,853,300
08 Nov 20239.499.589.189.279.272,854,100
07 Nov 20238.389.558.339.449.447,108,100
06 Nov 20239.039.038.778.958.952,283,800
03 Nov 20239.289.419.029.049.042,161,700
02 Nov 20239.039.208.969.109.101,826,600
01 Nov 20238.769.008.758.968.961,603,900
31 Oct 20238.698.798.618.748.741,324,600
30 Oct 20238.908.968.648.758.751,432,600
27 Oct 20239.059.098.778.808.801,757,700
26 Oct 20238.929.278.929.129.123,082,600
25 Oct 20238.959.198.828.918.912,905,100
24 Oct 20238.559.048.559.039.033,503,900
23 Oct 20238.418.708.418.588.582,591,700
20 Oct 20238.308.618.208.488.482,696,000
19 Oct 20238.428.498.318.318.312,309,200
18 Oct 20238.448.468.268.418.411,879,900
17 Oct 20238.738.838.558.568.561,721,000
16 Oct 20238.478.908.478.798.791,852,600
13 Oct 20238.919.038.398.488.482,563,300
12 Oct 20238.828.998.748.858.851,738,100
11 Oct 20238.698.908.588.858.851,888,300
10 Oct 20238.808.918.638.718.712,112,200
09 Oct 20238.608.858.558.808.802,341,900
06 Oct 20238.328.738.218.588.583,671,500
05 Oct 20238.008.408.008.388.383,094,200
04 Oct 20238.258.277.928.098.092,376,700
03 Oct 20238.518.748.168.218.213,705,100
02 Oct 20238.588.878.408.608.604,981,000
29 Sept 20238.018.468.018.188.184,487,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...