The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | - | - | - | - | - | - |
| 05 Oct 2022 | 8.28 | 8.62 | 8.02 | 8.61 | 8.61 | 1,831,200 |
| 04 Oct 2022 | 8.22 | 8.48 | 8.21 | 8.34 | 8.34 | 2,106,500 |
| 03 Oct 2022 | 7.77 | 8.23 | 7.66 | 8.16 | 8.16 | 1,741,700 |
| 30 Sept 2022 | 7.63 | 7.82 | 7.52 | 7.70 | 7.70 | 1,684,300 |
| 29 Sept 2022 | 7.70 | 7.82 | 7.58 | 7.66 | 7.66 | 1,245,600 |
| 28 Sept 2022 | 7.50 | 7.88 | 7.37 | 7.82 | 7.82 | 2,528,900 |
| 27 Sept 2022 | 7.52 | 7.74 | 7.33 | 7.38 | 7.38 | 1,633,300 |
| 26 Sept 2022 | 7.51 | 7.60 | 7.30 | 7.40 | 7.40 | 2,313,500 |
| 23 Sept 2022 | 7.60 | 7.65 | 7.40 | 7.61 | 7.61 | 2,005,900 |
| 22 Sept 2022 | 7.96 | 8.05 | 7.73 | 7.73 | 7.73 | 1,483,600 |
| 21 Sept 2022 | 7.78 | 8.22 | 7.75 | 8.00 | 8.00 | 1,897,300 |
| 20 Sept 2022 | 8.10 | 8.13 | 7.67 | 7.73 | 7.73 | 3,822,700 |
| 19 Sept 2022 | 8.09 | 8.21 | 8.02 | 8.18 | 8.18 | 900,700 |
| 16 Sept 2022 | 8.00 | 8.24 | 7.96 | 8.18 | 8.18 | 2,262,800 |
| 15 Sept 2022 | 8.20 | 8.38 | 8.06 | 8.11 | 8.11 | 1,469,000 |
| 14 Sept 2022 | 8.16 | 8.27 | 8.05 | 8.21 | 8.21 | 1,206,700 |
| 13 Sept 2022 | 8.32 | 8.49 | 8.09 | 8.12 | 8.12 | 1,789,100 |
| 12 Sept 2022 | 8.48 | 8.61 | 8.39 | 8.55 | 8.55 | 1,220,700 |
| 09 Sept 2022 | 8.33 | 8.52 | 8.24 | 8.43 | 8.43 | 1,649,800 |
| 08 Sept 2022 | 8.40 | 8.40 | 8.16 | 8.29 | 8.29 | 1,422,600 |
| 07 Sept 2022 | 8.05 | 8.62 | 8.00 | 8.47 | 8.47 | 3,000,400 |
| 06 Sept 2022 | 8.29 | 8.35 | 8.03 | 8.12 | 8.12 | 1,718,700 |
| 02 Sept 2022 | 8.90 | 8.90 | 8.20 | 8.27 | 8.27 | 2,576,500 |
| 01 Sept 2022 | 8.11 | 8.52 | 7.92 | 8.49 | 8.49 | 2,645,700 |
| 31 Aug 2022 | 8.30 | 8.40 | 8.16 | 8.18 | 8.18 | 2,552,300 |
| 30 Aug 2022 | 8.91 | 8.95 | 8.07 | 8.15 | 8.15 | 2,893,600 |
| 29 Aug 2022 | 8.27 | 8.93 | 8.23 | 8.74 | 8.74 | 4,081,800 |
| 26 Aug 2022 | 8.13 | 8.30 | 8.05 | 8.14 | 8.14 | 2,316,700 |
| 25 Aug 2022 | 7.71 | 8.17 | 7.67 | 8.07 | 8.07 | 2,582,300 |
| 24 Aug 2022 | 7.73 | 7.93 | 7.63 | 7.64 | 7.64 | 4,720,500 |
| 23 Aug 2022 | 7.59 | 7.81 | 7.53 | 7.68 | 7.68 | 2,609,000 |
| 22 Aug 2022 | 7.62 | 7.68 | 7.32 | 7.60 | 7.60 | 4,874,400 |
| 19 Aug 2022 | 7.88 | 7.92 | 7.52 | 7.80 | 7.80 | 3,935,000 |
| 18 Aug 2022 | 8.39 | 8.42 | 7.89 | 8.00 | 8.00 | 6,581,200 |
| 17 Aug 2022 | 8.14 | 8.41 | 7.97 | 8.32 | 8.32 | 8,295,300 |
| 16 Aug 2022 | 8.32 | 8.37 | 7.55 | 7.89 | 7.89 | 16,037,200 |
| 15 Aug 2022 | 6.81 | 7.95 | 6.73 | 7.60 | 7.60 | 12,513,700 |
| 12 Aug 2022 | 6.82 | 6.95 | 6.75 | 6.87 | 6.87 | 693,000 |
| 11 Aug 2022 | 6.71 | 6.85 | 6.69 | 6.74 | 6.74 | 759,500 |
| 10 Aug 2022 | 6.73 | 6.82 | 6.63 | 6.63 | 6.63 | 1,121,300 |
| 09 Aug 2022 | 6.82 | 6.83 | 6.60 | 6.65 | 6.65 | 985,900 |
| 08 Aug 2022 | 6.85 | 6.99 | 6.78 | 6.83 | 6.83 | 2,435,000 |
| 05 Aug 2022 | 6.89 | 6.94 | 6.81 | 6.85 | 6.85 | 1,069,200 |
| 04 Aug 2022 | 7.12 | 7.20 | 6.89 | 6.96 | 6.96 | 1,123,900 |
| 03 Aug 2022 | 7.33 | 7.55 | 7.09 | 7.09 | 7.09 | 1,605,800 |
| 02 Aug 2022 | 6.98 | 7.47 | 6.91 | 7.30 | 7.30 | 2,843,100 |
| 01 Aug 2022 | 6.51 | 6.78 | 6.51 | 6.54 | 6.54 | 1,531,000 |
| 29 Jul 2022 | 6.82 | 6.84 | 6.52 | 6.56 | 6.56 | 2,673,100 |
| 28 Jul 2022 | 6.94 | 7.00 | 6.77 | 6.85 | 6.85 | 680,700 |
| 27 Jul 2022 | 6.71 | 6.94 | 6.68 | 6.90 | 6.90 | 847,400 |
| 26 Jul 2022 | 6.70 | 6.79 | 6.64 | 6.73 | 6.73 | 772,000 |
| 25 Jul 2022 | 6.68 | 6.76 | 6.58 | 6.68 | 6.68 | 1,445,500 |
| 22 Jul 2022 | 6.74 | 6.81 | 6.55 | 6.59 | 6.59 | 884,500 |
| 21 Jul 2022 | 6.82 | 6.87 | 6.54 | 6.72 | 6.72 | 1,006,900 |
| 20 Jul 2022 | 6.83 | 6.99 | 6.79 | 6.95 | 6.95 | 908,100 |
| 19 Jul 2022 | 6.40 | 7.22 | 6.40 | 6.89 | 6.89 | 1,851,000 |
| 18 Jul 2022 | 6.46 | 6.53 | 6.31 | 6.35 | 6.35 | 505,900 |
| 15 Jul 2022 | 6.40 | 6.54 | 6.27 | 6.45 | 6.45 | 726,800 |
| 14 Jul 2022 | 6.25 | 6.36 | 6.19 | 6.25 | 6.25 | 844,400 |
| 13 Jul 2022 | 6.26 | 6.45 | 6.08 | 6.45 | 6.45 | 986,900 |
| 12 Jul 2022 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | 1,051,800 |
| 11 Jul 2022 | 6.37 | 6.46 | 6.33 | 6.36 | 6.36 | 542,500 |
| 08 Jul 2022 | 6.30 | 6.45 | 6.23 | 6.41 | 6.41 | 622,600 |
| 07 Jul 2022 | 6.38 | 6.46 | 6.24 | 6.30 | 6.30 | 795,200 |
| 06 Jul 2022 | 6.53 | 6.65 | 6.28 | 6.34 | 6.34 | 773,900 |
| 05 Jul 2022 | 6.55 | 6.59 | 6.35 | 6.55 | 6.55 | 1,122,800 |
| 01 Jul 2022 | 6.57 | 6.75 | 6.52 | 6.72 | 6.72 | 706,400 |
| 30 Jun 2022 | 6.51 | 6.73 | 6.46 | 6.60 | 6.60 | 867,400 |
| 29 Jun 2022 | 6.68 | 6.74 | 6.45 | 6.59 | 6.59 | 648,600 |
| 28 Jun 2022 | 6.92 | 7.02 | 6.71 | 6.73 | 6.73 | 605,500 |
| 27 Jun 2022 | 6.84 | 6.98 | 6.73 | 6.89 | 6.89 | 930,100 |
| 24 Jun 2022 | 6.48 | 6.85 | 6.44 | 6.80 | 6.80 | 1,736,000 |
| 23 Jun 2022 | 6.40 | 6.50 | 6.24 | 6.47 | 6.47 | 1,372,000 |
| 22 Jun 2022 | 6.37 | 6.49 | 6.32 | 6.43 | 6.43 | 959,500 |
| 21 Jun 2022 | 6.40 | 6.59 | 6.29 | 6.44 | 6.44 | 1,291,700 |
| 17 Jun 2022 | 6.25 | 6.38 | 6.07 | 6.28 | 6.28 | 3,450,700 |
| 16 Jun 2022 | 6.18 | 6.18 | 5.98 | 6.13 | 6.13 | 1,591,700 |
| 15 Jun 2022 | 6.27 | 6.48 | 6.18 | 6.28 | 6.28 | 1,163,100 |
| 14 Jun 2022 | 6.36 | 6.54 | 6.12 | 6.20 | 6.20 | 1,067,100 |
| 13 Jun 2022 | 6.53 | 6.57 | 6.23 | 6.34 | 6.34 | 2,701,700 |
| 10 Jun 2022 | 6.63 | 6.79 | 6.52 | 6.71 | 6.71 | 1,534,500 |
| 09 Jun 2022 | 6.69 | 6.83 | 6.64 | 6.68 | 6.68 | 1,534,800 |
| 08 Jun 2022 | 6.99 | 6.99 | 6.59 | 6.69 | 6.69 | 2,350,400 |
| 07 Jun 2022 | 6.77 | 7.00 | 6.68 | 6.95 | 6.95 | 751,700 |
| 06 Jun 2022 | 6.92 | 6.95 | 6.75 | 6.84 | 6.84 | 803,700 |
| 03 Jun 2022 | 7.06 | 7.07 | 6.86 | 6.90 | 6.90 | 778,500 |
| 02 Jun 2022 | 7.17 | 7.20 | 7.03 | 7.08 | 7.08 | 1,113,300 |
| 01 Jun 2022 | 7.17 | 7.23 | 6.97 | 7.15 | 7.15 | 982,000 |
| 31 May 2022 | 6.98 | 7.14 | 6.91 | 7.11 | 7.11 | 1,167,800 |
| 27 May 2022 | 6.99 | 7.20 | 6.98 | 7.08 | 7.08 | 773,100 |
| 26 May 2022 | 7.09 | 7.30 | 6.98 | 6.99 | 6.99 | 1,130,100 |
| 25 May 2022 | 7.00 | 7.13 | 6.98 | 7.08 | 7.08 | 847,300 |
| 24 May 2022 | 6.90 | 7.01 | 6.74 | 6.99 | 6.99 | 919,400 |
| 23 May 2022 | 7.05 | 7.12 | 6.86 | 6.94 | 6.94 | 1,072,800 |
| 20 May 2022 | 7.02 | 7.07 | 6.80 | 7.00 | 7.00 | 1,402,400 |
| 19 May 2022 | 6.68 | 7.18 | 6.66 | 7.00 | 7.00 | 1,884,700 |
| 18 May 2022 | 6.71 | 6.90 | 6.58 | 6.72 | 6.72 | 1,910,900 |
| 17 May 2022 | 6.47 | 6.73 | 6.34 | 6.71 | 6.71 | 1,424,800 |
| 16 May 2022 | 6.27 | 6.39 | 6.22 | 6.33 | 6.33 | 1,230,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
