UK markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.61-0.11 (-0.94%)
At close: 04:00PM EST
11.61 +0.01 (+0.08%)
After hours: 04:07PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.6011.7111.5211.6111.611,008,360
02 Feb 202311.6811.9411.5111.7211.721,708,600
01 Feb 202311.2811.8311.2511.6611.662,947,100
31 Jan 202311.2111.5311.1311.5011.502,721,500
30 Jan 202311.2011.3811.0211.0211.021,140,400
27 Jan 202311.3511.6211.2611.3311.331,371,900
26 Jan 202311.4711.5511.2311.4211.422,135,500
25 Jan 202311.0011.4810.9211.4411.441,834,000
24 Jan 202311.2011.3111.0111.0411.041,492,800
23 Jan 202311.4711.7011.1811.2011.201,888,600
20 Jan 202311.3111.4511.1611.4411.442,322,700
19 Jan 202311.1811.2610.9011.2111.212,306,200
18 Jan 202311.6011.6711.1811.2111.211,433,800
17 Jan 202311.4911.9811.4711.5011.503,136,400
13 Jan 202311.3511.7511.2511.5111.513,760,700
12 Jan 202311.0611.5310.8811.3811.382,030,400
11 Jan 202310.8011.4310.7911.0311.032,336,600
10 Jan 202310.7510.8410.6410.7910.79862,900
09 Jan 202310.8010.8610.5610.7710.771,174,000
06 Jan 202310.7710.8810.7010.7710.771,158,000
05 Jan 202310.6110.7210.4410.7010.701,398,500
04 Jan 202310.7510.8710.5310.6110.611,226,900
03 Jan 202311.0011.1210.5710.7210.721,658,600
30 Dec 202210.9211.1110.8610.9510.951,163,800
29 Dec 202211.0811.1810.9511.0411.04947,800
28 Dec 202211.0411.3610.7611.0811.082,067,300
27 Dec 202211.2011.4911.0211.3411.341,790,300
23 Dec 202210.8311.1810.8311.1811.181,016,500
22 Dec 202210.9411.0510.6510.8710.871,491,500
21 Dec 202210.4211.0910.3111.0611.062,006,100
20 Dec 202210.6110.6810.3510.3810.381,824,800
19 Dec 202210.8311.0610.6310.6910.691,766,200
16 Dec 202210.4910.8310.4110.8010.805,592,200
15 Dec 202210.7810.8610.4410.5310.531,989,200
14 Dec 202211.0811.1710.8710.9710.971,132,600
13 Dec 202211.0111.3410.8211.1211.122,326,700
12 Dec 202210.9011.0110.6810.8810.882,735,300
09 Dec 202211.4711.5510.9211.0311.031,682,200
08 Dec 202211.3611.7911.3611.5411.541,647,100
07 Dec 202211.6711.7211.0811.3411.342,548,300
06 Dec 202211.8112.0711.6911.8511.852,263,500
05 Dec 202211.5012.0711.4611.8511.853,042,400
02 Dec 202211.9812.2711.3811.4311.432,324,400
01 Dec 202211.8912.4411.8012.1512.153,135,700
30 Nov 202211.7811.9311.3411.8211.825,620,100
29 Nov 202210.8011.9210.7811.8911.898,874,400
28 Nov 202210.4810.6410.2210.2310.232,262,600
25 Nov 202210.4810.6910.4210.5210.521,057,300
23 Nov 202210.2210.5510.2210.4810.481,747,100
22 Nov 202210.5010.789.9610.1510.153,383,900
21 Nov 20229.8310.539.8010.4410.444,932,500
18 Nov 20229.749.969.719.809.802,180,200
17 Nov 20229.209.689.089.689.682,093,600
16 Nov 20229.279.739.229.359.353,293,200
15 Nov 20229.229.419.019.229.222,617,000
14 Nov 20228.499.278.278.808.805,557,500
11 Nov 20228.558.708.308.568.562,290,700
10 Nov 20228.628.708.478.528.522,641,400
09 Nov 20228.588.587.908.458.454,155,600
08 Nov 20229.509.519.039.089.082,465,200
07 Nov 20228.959.548.909.489.483,797,000
04 Nov 20228.518.928.438.908.902,614,600
03 Nov 20228.218.558.108.498.492,015,800
02 Nov 20228.398.518.278.308.301,395,100
01 Nov 20228.518.588.298.428.421,716,900
31 Oct 20228.538.588.308.468.461,650,100
28 Oct 20228.218.498.148.498.491,773,200
27 Oct 20228.398.477.818.218.212,747,400
26 Oct 20228.658.748.388.388.381,577,200
25 Oct 20228.578.768.488.638.631,669,500
24 Oct 20228.658.838.538.608.601,145,800
21 Oct 20228.578.598.288.578.571,270,900
20 Oct 20228.688.688.448.528.521,573,200
19 Oct 20228.528.648.448.638.63914,400
18 Oct 20228.698.758.508.528.52792,600
17 Oct 20228.648.828.438.568.561,012,100
14 Oct 20228.638.738.478.518.51781,200
13 Oct 20228.208.638.078.568.561,278,700
12 Oct 20228.528.528.278.328.321,145,400
11 Oct 20228.448.918.268.598.592,058,600
10 Oct 20228.358.578.318.428.421,174,400
07 Oct 20228.388.408.148.328.321,294,000
06 Oct 20228.578.678.438.438.432,240,000
05 Oct 20228.288.628.028.618.611,833,200
04 Oct 20228.228.488.218.348.342,106,500
03 Oct 20227.778.237.668.168.161,741,700
30 Sept 20227.637.827.527.707.701,696,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...