UK markets open in 2 hours 43 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.89+0.09 (+1.32%)
At close: 04:00PM EDT
6.89 0.00 (0.00%)
After hours: 06:23PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
13 May 20226.336.346.166.306.301,236,800
12 May 20225.956.275.756.266.263,031,300
11 May 20226.616.655.975.995.992,030,500
10 May 20227.157.196.446.556.553,109,800
09 May 20227.247.377.047.097.092,239,300
06 May 20227.137.497.057.347.341,980,900
05 May 20227.307.327.067.147.142,863,400
04 May 20227.117.476.957.417.413,986,300
03 May 20226.907.116.507.107.102,523,800
02 May 20226.526.766.496.706.701,897,500
29 Apr 20226.766.876.486.536.531,672,100
28 Apr 20226.536.776.476.756.751,436,100
27 Apr 20226.376.626.306.526.521,810,400
26 Apr 20226.366.466.276.376.371,513,100
25 Apr 20226.366.466.276.446.441,043,100
22 Apr 20226.556.626.396.436.431,136,200
21 Apr 20226.977.016.586.596.591,180,100
20 Apr 20226.857.056.826.926.921,796,000
19 Apr 20226.506.986.456.846.841,861,500
18 Apr 20226.706.836.496.526.521,976,900
14 Apr 20226.356.816.356.786.782,812,000
13 Apr 20226.306.456.306.336.331,230,300
12 Apr 20225.956.315.886.286.282,334,300
11 Apr 20226.136.235.915.925.921,645,800
08 Apr 20226.166.226.076.116.111,548,300
07 Apr 20226.266.286.006.156.151,502,000
06 Apr 20226.236.316.076.256.251,929,200
05 Apr 20226.706.706.256.276.271,699,300
04 Apr 20226.646.756.436.726.722,152,800
01 Apr 20226.666.776.396.646.642,708,800
31 Mar 20225.996.655.956.616.614,000,200
30 Mar 20226.046.095.926.006.002,853,400
29 Mar 20225.946.095.946.076.072,010,800
28 Mar 20225.825.945.805.885.881,528,000
25 Mar 20225.785.915.765.815.813,256,800
24 Mar 20225.725.775.715.755.751,373,100
23 Mar 20225.815.855.735.745.741,042,400
22 Mar 20225.845.915.755.815.811,659,900
21 Mar 20225.755.945.725.795.792,419,800
18 Mar 20225.765.775.665.705.706,406,700
17 Mar 20225.745.875.715.815.812,364,100
16 Mar 20225.605.805.545.795.793,680,700
15 Mar 20225.265.575.215.565.563,513,700
14 Mar 20225.555.555.255.255.252,257,600
11 Mar 20225.745.785.535.535.531,247,200
10 Mar 20225.685.725.585.715.711,600,600
09 Mar 20225.765.855.705.755.751,857,400
08 Mar 20225.555.775.515.645.641,926,400
07 Mar 20225.725.825.495.505.502,616,500
04 Mar 20225.855.895.745.765.761,856,100
03 Mar 20225.996.095.915.955.951,714,700
02 Mar 20225.756.025.736.006.002,179,700
01 Mar 20225.946.005.745.765.762,238,500
28 Feb 20225.915.995.815.965.963,489,400
25 Feb 20226.016.105.966.016.012,651,000
24 Feb 20225.816.065.755.995.994,228,800
23 Feb 20226.246.406.056.056.052,726,200
22 Feb 20226.476.526.206.226.222,992,200
18 Feb 20226.486.686.456.546.542,266,400
17 Feb 20226.666.766.496.536.532,084,300
16 Feb 20226.606.636.496.556.552,002,600
15 Feb 20226.516.616.466.536.532,238,800
14 Feb 20226.516.656.446.446.444,081,600
11 Feb 20226.636.706.466.526.521,693,900
10 Feb 20226.646.926.566.636.631,820,500
09 Feb 20226.556.796.556.736.732,089,900
08 Feb 20226.536.596.456.536.533,120,500
07 Feb 20226.576.646.446.506.504,972,400
04 Feb 20226.716.726.536.586.584,379,800
03 Feb 20227.037.036.706.716.712,370,100
02 Feb 20226.927.016.846.976.974,643,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...