The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 6.95 | 7.27 | 6.85 | 7.22 | 7.22 | 3,983,400 |
| 20 Jan 2022 | 7.23 | 7.29 | 6.92 | 7.03 | 7.03 | 4,512,300 |
| 19 Jan 2022 | 7.65 | 7.66 | 7.21 | 7.22 | 7.22 | 3,258,000 |
| 18 Jan 2022 | 7.81 | 7.87 | 7.59 | 7.61 | 7.61 | 2,062,800 |
| 14 Jan 2022 | 7.75 | 7.87 | 7.70 | 7.87 | 7.87 | 1,361,800 |
| 13 Jan 2022 | 7.75 | 7.84 | 7.66 | 7.77 | 7.77 | 1,054,000 |
| 12 Jan 2022 | 7.77 | 7.82 | 7.73 | 7.74 | 7.74 | 1,055,700 |
| 11 Jan 2022 | 7.78 | 7.84 | 7.61 | 7.79 | 7.79 | 1,327,100 |
| 10 Jan 2022 | 8.00 | 8.01 | 7.60 | 7.72 | 7.72 | 1,689,300 |
| 07 Jan 2022 | 7.67 | 8.04 | 7.67 | 8.03 | 8.03 | 2,726,100 |
| 06 Jan 2022 | 7.83 | 8.01 | 7.71 | 7.72 | 7.72 | 1,991,700 |
| 05 Jan 2022 | 7.86 | 7.97 | 7.75 | 7.77 | 7.77 | 1,335,600 |
| 04 Jan 2022 | 7.85 | 7.94 | 7.76 | 7.85 | 7.85 | 1,225,900 |
| 03 Jan 2022 | 7.85 | 8.05 | 7.80 | 7.85 | 7.85 | 1,549,100 |
| 31 Dec 2021 | 7.72 | 7.83 | 7.70 | 7.75 | 7.75 | 1,393,900 |
| 30 Dec 2021 | 7.70 | 7.88 | 7.68 | 7.72 | 7.72 | 1,710,500 |
| 29 Dec 2021 | 7.67 | 7.75 | 7.61 | 7.70 | 7.70 | 1,148,200 |
| 28 Dec 2021 | 7.68 | 7.80 | 7.64 | 7.69 | 7.69 | 971,200 |
| 27 Dec 2021 | 7.67 | 7.76 | 7.61 | 7.75 | 7.75 | 1,118,700 |
| 23 Dec 2021 | 7.63 | 7.72 | 7.59 | 7.67 | 7.67 | 1,778,500 |
| 22 Dec 2021 | 7.54 | 7.61 | 7.42 | 7.61 | 7.61 | 1,349,800 |
| 21 Dec 2021 | 7.40 | 7.68 | 7.31 | 7.53 | 7.53 | 1,316,900 |
| 20 Dec 2021 | 7.46 | 7.47 | 7.15 | 7.32 | 7.32 | 2,628,300 |
| 17 Dec 2021 | 7.23 | 7.78 | 7.12 | 7.64 | 7.64 | 5,124,200 |
| 16 Dec 2021 | 7.24 | 7.37 | 7.20 | 7.25 | 7.25 | 2,186,400 |
| 15 Dec 2021 | 7.05 | 7.24 | 6.96 | 7.14 | 7.14 | 3,602,400 |
| 14 Dec 2021 | 7.03 | 7.25 | 6.99 | 7.09 | 7.09 | 1,851,700 |
| 13 Dec 2021 | 7.16 | 7.20 | 6.99 | 7.04 | 7.04 | 2,522,000 |
| 10 Dec 2021 | 7.32 | 7.36 | 7.16 | 7.21 | 7.21 | 2,175,200 |
| 09 Dec 2021 | 7.40 | 7.40 | 7.22 | 7.31 | 7.31 | 3,412,800 |
| 08 Dec 2021 | 7.57 | 7.57 | 7.37 | 7.43 | 7.43 | 2,857,100 |
| 07 Dec 2021 | 7.62 | 7.94 | 7.47 | 7.52 | 7.52 | 4,349,300 |
| 06 Dec 2021 | 7.54 | 7.89 | 7.47 | 7.60 | 7.60 | 1,920,900 |
| 03 Dec 2021 | 7.54 | 7.70 | 7.41 | 7.56 | 7.56 | 4,806,900 |
| 02 Dec 2021 | 7.84 | 7.85 | 6.85 | 7.56 | 7.56 | 6,117,000 |
| 01 Dec 2021 | 8.65 | 8.65 | 8.09 | 8.10 | 8.10 | 1,750,400 |
| 30 Nov 2021 | 8.35 | 8.46 | 8.19 | 8.40 | 8.40 | 2,507,300 |
| 29 Nov 2021 | 8.54 | 8.63 | 8.31 | 8.52 | 8.52 | 2,142,500 |
| 26 Nov 2021 | 8.66 | 8.66 | 8.13 | 8.38 | 8.38 | 1,857,100 |
| 24 Nov 2021 | 9.03 | 9.13 | 8.81 | 8.89 | 8.89 | 860,000 |
| 23 Nov 2021 | 9.15 | 9.15 | 8.99 | 9.06 | 9.06 | 1,353,900 |
| 22 Nov 2021 | 8.92 | 9.19 | 8.82 | 9.08 | 9.08 | 1,466,900 |
| 19 Nov 2021 | 8.82 | 8.94 | 8.66 | 8.84 | 8.84 | 2,827,500 |
| 18 Nov 2021 | 9.29 | 9.29 | 8.85 | 8.92 | 8.92 | 2,480,000 |
| 17 Nov 2021 | 9.46 | 9.49 | 9.25 | 9.26 | 9.26 | 3,352,200 |
| 16 Nov 2021 | 9.54 | 9.77 | 9.43 | 9.53 | 9.53 | 1,614,000 |
| 15 Nov 2021 | 9.68 | 9.81 | 9.49 | 9.61 | 9.61 | 1,554,000 |
| 12 Nov 2021 | 9.37 | 9.60 | 9.32 | 9.56 | 9.56 | 1,970,800 |
| 11 Nov 2021 | 9.18 | 9.42 | 9.04 | 9.38 | 9.38 | 1,159,100 |
| 10 Nov 2021 | 9.39 | 9.39 | 9.14 | 9.16 | 9.16 | 2,089,600 |
| 09 Nov 2021 | 9.44 | 9.51 | 9.21 | 9.35 | 9.35 | 2,554,400 |
| 08 Nov 2021 | 9.54 | 9.56 | 9.31 | 9.44 | 9.44 | 2,327,400 |
| 05 Nov 2021 | 8.99 | 9.57 | 8.81 | 9.56 | 9.56 | 5,683,800 |
| 04 Nov 2021 | 8.90 | 8.99 | 8.38 | 8.88 | 8.88 | 3,402,300 |
| 03 Nov 2021 | 8.48 | 9.14 | 8.44 | 9.13 | 9.13 | 5,217,100 |
| 02 Nov 2021 | 8.29 | 8.51 | 8.18 | 8.50 | 8.50 | 1,764,900 |
| 01 Nov 2021 | 8.19 | 8.35 | 8.06 | 8.28 | 8.28 | 2,186,400 |
| 29 Oct 2021 | 8.02 | 8.22 | 7.95 | 8.18 | 8.18 | 2,401,000 |
| 28 Oct 2021 | 7.73 | 8.08 | 7.63 | 8.08 | 8.08 | 1,443,800 |
| 27 Oct 2021 | 7.65 | 7.86 | 7.60 | 7.66 | 7.66 | 1,343,100 |
| 26 Oct 2021 | 7.90 | 7.95 | 7.68 | 7.68 | 7.68 | 2,149,300 |
| 25 Oct 2021 | 8.05 | 8.14 | 7.81 | 8.00 | 8.00 | 1,767,200 |
| 22 Oct 2021 | 8.26 | 8.37 | 8.13 | 8.13 | 8.13 | 1,161,500 |
| 21 Oct 2021 | 8.24 | 8.34 | 8.14 | 8.31 | 8.31 | 1,366,900 |
| 20 Oct 2021 | 8.31 | 8.48 | 8.15 | 8.24 | 8.24 | 1,381,600 |
| 19 Oct 2021 | 8.35 | 8.46 | 8.21 | 8.37 | 8.37 | 1,837,400 |
| 18 Oct 2021 | 8.29 | 8.44 | 8.18 | 8.32 | 8.32 | 1,185,300 |
| 15 Oct 2021 | 8.51 | 8.73 | 8.31 | 8.31 | 8.31 | 2,456,500 |
| 14 Oct 2021 | 8.35 | 8.43 | 8.23 | 8.36 | 8.36 | 959,700 |
| 13 Oct 2021 | 8.10 | 8.32 | 7.96 | 8.30 | 8.30 | 1,742,300 |
| 12 Oct 2021 | 8.48 | 8.50 | 8.00 | 8.12 | 8.12 | 1,857,900 |
| 11 Oct 2021 | 8.53 | 8.89 | 8.49 | 8.53 | 8.53 | 2,390,400 |
| 08 Oct 2021 | 7.83 | 8.58 | 7.82 | 8.50 | 8.50 | 4,467,100 |
| 07 Oct 2021 | 7.75 | 7.92 | 7.71 | 7.80 | 7.80 | 2,026,100 |
| 06 Oct 2021 | 7.58 | 7.80 | 7.51 | 7.75 | 7.75 | 2,697,300 |
| 05 Oct 2021 | 7.45 | 7.64 | 7.36 | 7.60 | 7.60 | 2,142,800 |
| 04 Oct 2021 | 7.39 | 7.49 | 7.26 | 7.46 | 7.46 | 1,853,600 |
| 01 Oct 2021 | 7.53 | 7.59 | 7.40 | 7.41 | 7.41 | 1,377,000 |
| 30 Sept 2021 | 7.50 | 7.59 | 7.43 | 7.47 | 7.47 | 1,941,900 |
| 29 Sept 2021 | 7.40 | 7.56 | 7.35 | 7.47 | 7.47 | 2,775,400 |
| 28 Sept 2021 | 7.19 | 7.40 | 7.15 | 7.39 | 7.39 | 2,877,100 |
| 27 Sept 2021 | 7.11 | 7.32 | 7.11 | 7.17 | 7.17 | 1,727,300 |
| 24 Sept 2021 | 7.08 | 7.14 | 7.04 | 7.07 | 7.07 | 925,800 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
