UK markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.62+0.42 (+5.83%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20217.938.057.557.627.629,707,700
17 Jun 20217.247.437.107.207.205,337,800
16 Jun 20216.617.656.577.307.3014,939,500
15 Jun 20216.846.966.606.626.624,914,400
14 Jun 20217.307.366.716.836.838,910,400
11 Jun 20217.147.517.057.407.408,418,900
10 Jun 20218.078.247.027.057.0522,259,400
09 Jun 20218.1811.007.928.808.80188,207,500
08 Jun 20216.116.436.026.366.369,072,200
07 Jun 20215.956.105.896.096.093,287,500
04 Jun 20216.036.035.835.915.913,106,700
03 Jun 20215.996.205.986.076.077,424,200
02 Jun 20215.475.775.395.775.775,148,800
01 Jun 20215.215.585.215.465.465,513,500
28 May 20215.175.235.085.195.192,648,600
27 May 20215.115.334.965.125.126,320,700
26 May 20215.305.345.035.115.116,637,100
25 May 20215.595.665.275.275.275,137,500
24 May 20215.625.655.535.595.592,703,400
21 May 20216.046.065.545.575.579,799,100
20 May 20216.136.136.016.046.041,848,500
19 May 20216.166.186.036.136.132,761,700
18 May 20216.316.396.246.256.251,890,600
17 May 20216.236.376.156.336.334,120,900
14 May 20216.166.216.016.206.202,555,300
13 May 20216.066.206.016.166.163,008,600
12 May 20216.256.406.026.066.064,539,900
11 May 20215.916.175.816.166.163,724,300
10 May 20215.936.385.895.995.996,788,700
07 May 20215.585.755.555.745.743,448,700
06 May 20215.665.705.525.625.623,326,000
05 May 20215.725.725.605.695.693,131,300
04 May 20215.745.845.605.725.723,440,300
03 May 20215.545.785.525.735.733,508,800
30 Apr 20215.645.665.465.515.515,738,300
29 Apr 20215.725.825.665.665.662,603,300
28 Apr 20215.745.815.675.725.722,352,900
27 Apr 20215.855.875.715.735.732,676,300
26 Apr 20215.956.015.845.885.882,890,600
23 Apr 20216.016.015.905.915.912,290,700
22 Apr 20216.036.135.956.006.003,471,300
21 Apr 20215.666.055.606.056.054,898,600
20 Apr 20215.785.875.615.665.663,430,400
19 Apr 20215.915.925.785.805.802,435,600
16 Apr 20215.775.975.675.885.886,212,000
15 Apr 20215.825.845.675.765.763,019,200
14 Apr 20215.705.905.685.795.793,142,300
13 Apr 20215.795.805.575.705.705,046,600
12 Apr 20215.655.865.655.835.834,453,900
09 Apr 20215.755.905.645.675.677,093,600
08 Apr 20216.046.075.685.775.7717,244,900
07 Apr 20216.626.696.216.216.2123,316,300
06 Apr 20217.797.947.777.807.802,479,200
05 Apr 20217.707.777.607.767.761,904,500
01 Apr 20217.817.827.577.697.692,163,800
31 Mar 20217.797.837.637.767.762,624,600
30 Mar 20217.927.957.617.837.833,021,600
29 Mar 20217.908.047.897.917.912,543,300
26 Mar 20218.008.057.877.907.902,881,000
25 Mar 20217.558.037.337.957.954,897,800
24 Mar 20217.657.907.617.617.612,923,300
23 Mar 20218.078.077.617.667.663,724,900
22 Mar 20218.128.127.988.068.063,519,300
19 Mar 20218.058.137.848.138.137,753,500
18 Mar 20218.068.217.957.977.973,299,200
17 Mar 20218.098.128.008.068.063,124,600
16 Mar 20218.238.237.998.098.094,996,600
15 Mar 20218.038.318.018.248.245,587,200
12 Mar 20218.028.107.958.088.082,411,500
11 Mar 20218.008.087.937.987.982,604,500
10 Mar 20218.008.137.917.997.992,853,100
09 Mar 20218.008.147.887.967.963,269,100
08 Mar 20217.878.067.768.028.023,212,900
05 Mar 20217.677.807.557.717.713,253,800
04 Mar 20217.597.957.517.647.645,361,400
03 Mar 20217.477.597.377.567.563,540,000
02 Mar 20217.577.607.417.457.452,846,100
01 Mar 20217.387.707.367.527.523,976,600
26 Feb 20217.537.607.207.207.206,372,900
25 Feb 20217.497.947.357.777.7711,462,500
24 Feb 20217.437.487.287.327.325,214,100
23 Feb 20217.437.577.127.397.395,433,500
22 Feb 20217.337.497.297.397.397,793,400
19 Feb 20217.437.547.227.307.3010,546,100
18 Feb 20218.108.157.317.387.3819,264,700
17 Feb 20218.558.788.448.588.582,241,300
16 Feb 20218.949.097.968.608.607,262,100
12 Feb 20218.869.048.828.848.842,186,100
11 Feb 20218.698.918.638.818.812,013,300
10 Feb 20218.639.028.598.748.743,282,900
09 Feb 20218.708.718.568.628.621,676,300
08 Feb 20218.408.678.378.648.642,138,000
05 Feb 20218.688.718.368.398.392,293,100
04 Feb 20218.488.658.308.498.492,665,700
03 Feb 20218.758.768.368.448.443,222,400
02 Feb 20218.978.988.618.748.744,551,600
01 Feb 20219.039.038.688.998.993,183,500
29 Jan 20218.699.178.258.948.947,068,600
28 Jan 20218.559.018.508.628.6211,178,300
27 Jan 20217.228.667.118.628.6213,816,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...