The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.07-0.04 (-0.56%)
At close: 4:00PM EDT
7.12 +0.05 (0.71%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 7.08 | 7.14 | 7.04 | 7.07 | 7.07 | 913,490 |
| 23 Sept 2021 | 7.08 | 7.22 | 7.06 | 7.11 | 7.11 | 897,000 |
| 22 Sept 2021 | 7.11 | 7.24 | 7.05 | 7.05 | 7.05 | 1,692,300 |
| 21 Sept 2021 | 7.00 | 7.22 | 7.00 | 7.04 | 7.04 | 2,092,700 |
| 20 Sept 2021 | 6.89 | 7.02 | 6.84 | 7.00 | 7.00 | 3,909,000 |
| 17 Sept 2021 | 7.00 | 7.03 | 6.90 | 7.01 | 7.01 | 3,563,800 |
| 16 Sept 2021 | 7.17 | 7.17 | 7.01 | 7.02 | 7.02 | 2,300,700 |
| 15 Sept 2021 | 7.11 | 7.15 | 7.02 | 7.09 | 7.09 | 2,504,200 |
| 14 Sept 2021 | 7.41 | 7.41 | 7.08 | 7.10 | 7.10 | 2,352,400 |
| 13 Sept 2021 | 7.40 | 7.50 | 7.28 | 7.39 | 7.39 | 2,053,800 |
| 10 Sept 2021 | 7.54 | 7.59 | 7.38 | 7.40 | 7.40 | 1,491,700 |
| 09 Sept 2021 | 7.63 | 7.65 | 7.49 | 7.51 | 7.51 | 1,603,000 |
| 08 Sept 2021 | 7.88 | 7.88 | 7.66 | 7.66 | 7.66 | 1,707,800 |
| 07 Sept 2021 | 7.91 | 8.07 | 7.83 | 7.83 | 7.83 | 1,662,200 |
| 03 Sept 2021 | 7.94 | 7.96 | 7.85 | 7.91 | 7.91 | 1,620,100 |
| 02 Sept 2021 | 7.87 | 7.96 | 7.84 | 7.96 | 7.96 | 1,718,700 |
| 01 Sept 2021 | 7.74 | 7.87 | 7.74 | 7.85 | 7.85 | 1,441,800 |
| 31 Aug 2021 | 7.63 | 7.78 | 7.62 | 7.75 | 7.75 | 1,746,700 |
| 30 Aug 2021 | 7.70 | 7.71 | 7.57 | 7.61 | 7.61 | 1,558,100 |
| 27 Aug 2021 | 7.62 | 7.70 | 7.54 | 7.65 | 7.65 | 1,211,200 |
| 26 Aug 2021 | 7.74 | 7.76 | 7.60 | 7.60 | 7.60 | 1,081,000 |
| 25 Aug 2021 | 7.67 | 7.82 | 7.65 | 7.70 | 7.70 | 1,359,700 |
| 24 Aug 2021 | 7.66 | 7.80 | 7.56 | 7.71 | 7.71 | 1,415,500 |
| 23 Aug 2021 | 7.91 | 7.94 | 7.45 | 7.66 | 7.66 | 2,415,500 |
| 20 Aug 2021 | 8.02 | 8.06 | 7.87 | 7.91 | 7.91 | 2,182,800 |
| 19 Aug 2021 | 8.47 | 8.49 | 8.09 | 8.10 | 8.10 | 3,106,600 |
| 18 Aug 2021 | 8.55 | 8.70 | 8.46 | 8.53 | 8.53 | 1,974,100 |
| 17 Aug 2021 | 8.44 | 8.68 | 8.24 | 8.53 | 8.53 | 2,356,100 |
| 16 Aug 2021 | 8.30 | 8.68 | 8.24 | 8.48 | 8.48 | 2,833,100 |
| 13 Aug 2021 | 8.34 | 8.42 | 8.14 | 8.38 | 8.38 | 3,469,800 |
| 12 Aug 2021 | 8.00 | 8.35 | 7.86 | 8.32 | 8.32 | 3,448,100 |
| 11 Aug 2021 | 7.72 | 7.94 | 7.64 | 7.93 | 7.93 | 2,068,700 |
| 10 Aug 2021 | 7.66 | 7.68 | 7.46 | 7.66 | 7.66 | 1,966,100 |
| 09 Aug 2021 | 7.63 | 7.74 | 7.58 | 7.67 | 7.67 | 1,582,900 |
| 06 Aug 2021 | 7.64 | 7.81 | 7.57 | 7.65 | 7.65 | 2,378,500 |
| 05 Aug 2021 | 7.51 | 7.72 | 7.45 | 7.62 | 7.62 | 3,059,100 |
| 04 Aug 2021 | 7.07 | 7.75 | 6.93 | 7.52 | 7.52 | 6,278,000 |
| 03 Aug 2021 | 6.91 | 6.94 | 6.70 | 6.87 | 6.87 | 2,207,200 |
| 02 Aug 2021 | 6.90 | 7.02 | 6.88 | 6.90 | 6.90 | 2,169,600 |
| 30 Jul 2021 | 6.85 | 7.01 | 6.79 | 6.92 | 6.92 | 1,689,100 |
| 29 Jul 2021 | 6.86 | 7.02 | 6.86 | 6.91 | 6.91 | 1,875,300 |
| 28 Jul 2021 | 6.85 | 6.98 | 6.74 | 6.85 | 6.85 | 1,507,400 |
| 27 Jul 2021 | 6.68 | 6.83 | 6.60 | 6.82 | 6.82 | 1,738,700 |
| 26 Jul 2021 | 6.67 | 6.84 | 6.66 | 6.74 | 6.74 | 1,961,700 |
| 23 Jul 2021 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | 1,280,900 |
| 22 Jul 2021 | 6.72 | 6.75 | 6.62 | 6.74 | 6.74 | 1,660,800 |
| 21 Jul 2021 | 6.80 | 6.92 | 6.73 | 6.82 | 6.82 | 1,515,700 |
| 20 Jul 2021 | 6.51 | 6.80 | 6.46 | 6.71 | 6.71 | 2,681,100 |
| 19 Jul 2021 | 6.34 | 6.58 | 6.18 | 6.50 | 6.50 | 3,226,500 |
| 16 Jul 2021 | 6.75 | 6.80 | 6.48 | 6.50 | 6.50 | 2,325,200 |
| 15 Jul 2021 | 6.79 | 6.80 | 6.56 | 6.70 | 6.70 | 2,994,800 |
| 14 Jul 2021 | 6.73 | 6.92 | 6.70 | 6.82 | 6.82 | 2,150,700 |
| 13 Jul 2021 | 7.10 | 7.11 | 6.76 | 6.77 | 6.77 | 4,040,200 |
| 12 Jul 2021 | 7.14 | 7.37 | 6.92 | 7.17 | 7.17 | 5,071,500 |
| 09 Jul 2021 | 7.03 | 7.35 | 7.03 | 7.14 | 7.14 | 2,918,800 |
| 08 Jul 2021 | 6.99 | 7.07 | 6.86 | 6.95 | 6.95 | 2,413,000 |
| 07 Jul 2021 | 6.91 | 7.08 | 6.82 | 7.07 | 7.07 | 2,068,900 |
| 06 Jul 2021 | 7.02 | 7.03 | 6.85 | 6.99 | 6.99 | 2,527,900 |
| 02 Jul 2021 | 7.22 | 7.22 | 6.99 | 7.09 | 7.09 | 2,927,300 |
| 01 Jul 2021 | 7.15 | 7.30 | 7.09 | 7.24 | 7.24 | 3,314,600 |
| 30 Jun 2021 | 6.85 | 7.14 | 6.77 | 7.12 | 7.12 | 4,642,400 |
| 29 Jun 2021 | 7.30 | 7.35 | 6.87 | 6.90 | 6.90 | 8,681,600 |
| 28 Jun 2021 | 7.48 | 7.48 | 7.32 | 7.41 | 7.41 | 2,844,000 |
| 25 Jun 2021 | 7.50 | 7.59 | 7.42 | 7.46 | 7.46 | 3,821,600 |
| 24 Jun 2021 | 7.27 | 7.50 | 7.25 | 7.46 | 7.46 | 2,896,700 |
| 23 Jun 2021 | 7.42 | 7.42 | 7.20 | 7.26 | 7.26 | 3,289,200 |
| 22 Jun 2021 | 7.67 | 7.76 | 7.36 | 7.39 | 7.39 | 4,073,200 |
| 21 Jun 2021 | 7.98 | 8.09 | 7.60 | 7.82 | 7.82 | 5,742,600 |
| 18 Jun 2021 | 7.93 | 8.05 | 7.55 | 7.62 | 7.62 | 9,775,100 |
| 17 Jun 2021 | 7.24 | 7.43 | 7.10 | 7.20 | 7.20 | 5,337,800 |
| 16 Jun 2021 | 6.61 | 7.65 | 6.57 | 7.30 | 7.30 | 14,939,500 |
| 15 Jun 2021 | 6.84 | 6.96 | 6.60 | 6.62 | 6.62 | 4,914,400 |
| 14 Jun 2021 | 7.30 | 7.36 | 6.71 | 6.83 | 6.83 | 8,910,400 |
| 11 Jun 2021 | 7.14 | 7.51 | 7.05 | 7.40 | 7.40 | 8,418,900 |
| 10 Jun 2021 | 8.07 | 8.24 | 7.02 | 7.05 | 7.05 | 22,259,400 |
| 09 Jun 2021 | 8.18 | 11.00 | 7.92 | 8.80 | 8.80 | 188,207,500 |
| 08 Jun 2021 | 6.11 | 6.43 | 6.02 | 6.36 | 6.36 | 9,072,200 |
| 07 Jun 2021 | 5.95 | 6.10 | 5.89 | 6.09 | 6.09 | 3,287,500 |
| 04 Jun 2021 | 6.03 | 6.03 | 5.83 | 5.91 | 5.91 | 3,106,700 |
| 03 Jun 2021 | 5.99 | 6.20 | 5.98 | 6.07 | 6.07 | 7,424,200 |
| 02 Jun 2021 | 5.47 | 5.77 | 5.39 | 5.77 | 5.77 | 5,148,800 |
| 01 Jun 2021 | 5.21 | 5.58 | 5.21 | 5.46 | 5.46 | 5,513,500 |
| 28 May 2021 | 5.17 | 5.23 | 5.08 | 5.19 | 5.19 | 2,648,600 |
| 27 May 2021 | 5.11 | 5.33 | 4.96 | 5.12 | 5.12 | 6,320,700 |
| 26 May 2021 | 5.30 | 5.34 | 5.03 | 5.11 | 5.11 | 6,637,100 |
| 25 May 2021 | 5.59 | 5.66 | 5.27 | 5.27 | 5.27 | 5,137,500 |
| 24 May 2021 | 5.62 | 5.65 | 5.53 | 5.59 | 5.59 | 2,703,400 |
| 21 May 2021 | 6.04 | 6.06 | 5.54 | 5.57 | 5.57 | 9,799,100 |
| 20 May 2021 | 6.13 | 6.13 | 6.01 | 6.04 | 6.04 | 1,848,500 |
| 19 May 2021 | 6.16 | 6.18 | 6.03 | 6.13 | 6.13 | 2,761,700 |
| 18 May 2021 | 6.31 | 6.39 | 6.24 | 6.25 | 6.25 | 1,890,600 |
| 17 May 2021 | 6.23 | 6.37 | 6.15 | 6.33 | 6.33 | 4,120,900 |
| 14 May 2021 | 6.16 | 6.21 | 6.01 | 6.20 | 6.20 | 2,555,300 |
| 13 May 2021 | 6.06 | 6.20 | 6.01 | 6.16 | 6.16 | 3,008,600 |
| 12 May 2021 | 6.25 | 6.40 | 6.02 | 6.06 | 6.06 | 4,539,900 |
| 11 May 2021 | 5.91 | 6.17 | 5.81 | 6.16 | 6.16 | 3,724,300 |
| 10 May 2021 | 5.93 | 6.38 | 5.89 | 5.99 | 5.99 | 6,788,700 |
| 07 May 2021 | 5.58 | 5.75 | 5.55 | 5.74 | 5.74 | 3,448,700 |
| 06 May 2021 | 5.66 | 5.70 | 5.52 | 5.62 | 5.62 | 3,326,000 |
| 05 May 2021 | 5.72 | 5.78 | 5.60 | 5.69 | 5.69 | 3,972,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
