UK Markets close in 7 hrs 40 mins

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.61+0.27 (+3.24%)
At close: 04:00PM EDT
8.44 -0.17 (-1.97%)
After hours: 07:59PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 20228.288.628.028.618.611,831,200
04 Oct 20228.228.488.218.348.342,106,500
03 Oct 20227.778.237.668.168.161,741,700
30 Sept 20227.637.827.527.707.701,684,300
29 Sept 20227.707.827.587.667.661,245,600
28 Sept 20227.507.887.377.827.822,528,900
27 Sept 20227.527.747.337.387.381,633,300
26 Sept 20227.517.607.307.407.402,313,500
23 Sept 20227.607.657.407.617.612,005,900
22 Sept 20227.968.057.737.737.731,483,600
21 Sept 20227.788.227.758.008.001,897,300
20 Sept 20228.108.137.677.737.733,822,700
19 Sept 20228.098.218.028.188.18900,700
16 Sept 20228.008.247.968.188.182,262,800
15 Sept 20228.208.388.068.118.111,469,000
14 Sept 20228.168.278.058.218.211,206,700
13 Sept 20228.328.498.098.128.121,789,100
12 Sept 20228.488.618.398.558.551,220,700
09 Sept 20228.338.528.248.438.431,649,800
08 Sept 20228.408.408.168.298.291,422,600
07 Sept 20228.058.628.008.478.473,000,400
06 Sept 20228.298.358.038.128.121,718,700
02 Sept 20228.908.908.208.278.272,576,500
01 Sept 20228.118.527.928.498.492,645,700
31 Aug 20228.308.408.168.188.182,552,300
30 Aug 20228.918.958.078.158.152,893,600
29 Aug 20228.278.938.238.748.744,081,800
26 Aug 20228.138.308.058.148.142,316,700
25 Aug 20227.718.177.678.078.072,582,300
24 Aug 20227.737.937.637.647.644,720,500
23 Aug 20227.597.817.537.687.682,609,000
22 Aug 20227.627.687.327.607.604,874,400
19 Aug 20227.887.927.527.807.803,935,000
18 Aug 20228.398.427.898.008.006,581,200
17 Aug 20228.148.417.978.328.328,295,300
16 Aug 20228.328.377.557.897.8916,037,200
15 Aug 20226.817.956.737.607.6012,513,700
12 Aug 20226.826.956.756.876.87693,000
11 Aug 20226.716.856.696.746.74759,500
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 20226.896.946.816.856.851,069,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...