UK Markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.22+0.19 (+2.70%)
At close: 04:00PM EST
7.25 +0.03 (+0.42%)
After hours: 07:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.957.276.857.227.223,983,400
20 Jan 20227.237.296.927.037.034,512,300
19 Jan 20227.657.667.217.227.223,258,000
18 Jan 20227.817.877.597.617.612,062,800
14 Jan 20227.757.877.707.877.871,361,800
13 Jan 20227.757.847.667.777.771,054,000
12 Jan 20227.777.827.737.747.741,055,700
11 Jan 20227.787.847.617.797.791,327,100
10 Jan 20228.008.017.607.727.721,689,300
07 Jan 20227.678.047.678.038.032,726,100
06 Jan 20227.838.017.717.727.721,991,700
05 Jan 20227.867.977.757.777.771,335,600
04 Jan 20227.857.947.767.857.851,225,900
03 Jan 20227.858.057.807.857.851,549,100
31 Dec 20217.727.837.707.757.751,393,900
30 Dec 20217.707.887.687.727.721,710,500
29 Dec 20217.677.757.617.707.701,148,200
28 Dec 20217.687.807.647.697.69971,200
27 Dec 20217.677.767.617.757.751,118,700
23 Dec 20217.637.727.597.677.671,778,500
22 Dec 20217.547.617.427.617.611,349,800
21 Dec 20217.407.687.317.537.531,316,900
20 Dec 20217.467.477.157.327.322,628,300
17 Dec 20217.237.787.127.647.645,124,200
16 Dec 20217.247.377.207.257.252,186,400
15 Dec 20217.057.246.967.147.143,602,400
14 Dec 20217.037.256.997.097.091,851,700
13 Dec 20217.167.206.997.047.042,522,000
10 Dec 20217.327.367.167.217.212,175,200
09 Dec 20217.407.407.227.317.313,412,800
08 Dec 20217.577.577.377.437.432,857,100
07 Dec 20217.627.947.477.527.524,349,300
06 Dec 20217.547.897.477.607.601,920,900
03 Dec 20217.547.707.417.567.564,806,900
02 Dec 20217.847.856.857.567.566,117,000
01 Dec 20218.658.658.098.108.101,750,400
30 Nov 20218.358.468.198.408.402,507,300
29 Nov 20218.548.638.318.528.522,142,500
26 Nov 20218.668.668.138.388.381,857,100
24 Nov 20219.039.138.818.898.89860,000
23 Nov 20219.159.158.999.069.061,353,900
22 Nov 20218.929.198.829.089.081,466,900
19 Nov 20218.828.948.668.848.842,827,500
18 Nov 20219.299.298.858.928.922,480,000
17 Nov 20219.469.499.259.269.263,352,200
16 Nov 20219.549.779.439.539.531,614,000
15 Nov 20219.689.819.499.619.611,554,000
12 Nov 20219.379.609.329.569.561,970,800
11 Nov 20219.189.429.049.389.381,159,100
10 Nov 20219.399.399.149.169.162,089,600
09 Nov 20219.449.519.219.359.352,554,400
08 Nov 20219.549.569.319.449.442,327,400
05 Nov 20218.999.578.819.569.565,683,800
04 Nov 20218.908.998.388.888.883,402,300
03 Nov 20218.489.148.449.139.135,217,100
02 Nov 20218.298.518.188.508.501,764,900
01 Nov 20218.198.358.068.288.282,186,400
29 Oct 20218.028.227.958.188.182,401,000
28 Oct 20217.738.087.638.088.081,443,800
27 Oct 20217.657.867.607.667.661,343,100
26 Oct 20217.907.957.687.687.682,149,300
25 Oct 20218.058.147.818.008.001,767,200
22 Oct 20218.268.378.138.138.131,161,500
21 Oct 20218.248.348.148.318.311,366,900
20 Oct 20218.318.488.158.248.241,381,600
19 Oct 20218.358.468.218.378.371,837,400
18 Oct 20218.298.448.188.328.321,185,300
15 Oct 20218.518.738.318.318.312,456,500
14 Oct 20218.358.438.238.368.36959,700
13 Oct 20218.108.327.968.308.301,742,300
12 Oct 20218.488.508.008.128.121,857,900
11 Oct 20218.538.898.498.538.532,390,400
08 Oct 20217.838.587.828.508.504,467,100
07 Oct 20217.757.927.717.807.802,026,100
06 Oct 20217.587.807.517.757.752,697,300
05 Oct 20217.457.647.367.607.602,142,800
04 Oct 20217.397.497.267.467.461,853,600
01 Oct 20217.537.597.407.417.411,377,000
30 Sept 20217.507.597.437.477.471,941,900
29 Sept 20217.407.567.357.477.472,775,400
28 Sept 20217.197.407.157.397.392,877,100
27 Sept 20217.117.327.117.177.171,727,300
24 Sept 20217.087.147.047.077.07925,800
23 Sept 20217.087.227.067.117.11897,000
22 Sept 20217.117.247.057.057.051,692,300
21 Sept 20217.007.227.007.047.042,092,700
20 Sept 20216.897.026.847.007.003,909,000
17 Sept 20217.007.036.907.017.013,563,800
16 Sept 20217.177.177.017.027.022,300,700
15 Sept 20217.117.157.027.097.092,504,200
14 Sept 20217.417.417.087.107.102,352,400
13 Sept 20217.407.507.287.397.392,053,800
10 Sept 20217.547.597.387.407.401,491,700
09 Sept 20217.637.657.497.517.511,603,000
08 Sept 20217.887.887.667.667.661,707,800
07 Sept 20217.918.077.837.837.831,662,200
03 Sept 20217.947.967.857.917.911,620,100
02 Sept 20217.877.967.847.967.961,718,700
01 Sept 20217.747.877.747.857.851,441,800
31 Aug 20217.637.787.627.757.751,746,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...