The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 11.60 | 11.71 | 11.52 | 11.61 | 11.61 | 1,008,360 |
| 02 Feb 2023 | 11.68 | 11.94 | 11.51 | 11.72 | 11.72 | 1,708,600 |
| 01 Feb 2023 | 11.28 | 11.83 | 11.25 | 11.66 | 11.66 | 2,947,100 |
| 31 Jan 2023 | 11.21 | 11.53 | 11.13 | 11.50 | 11.50 | 2,721,500 |
| 30 Jan 2023 | 11.20 | 11.38 | 11.02 | 11.02 | 11.02 | 1,140,400 |
| 27 Jan 2023 | 11.35 | 11.62 | 11.26 | 11.33 | 11.33 | 1,371,900 |
| 26 Jan 2023 | 11.47 | 11.55 | 11.23 | 11.42 | 11.42 | 2,135,500 |
| 25 Jan 2023 | 11.00 | 11.48 | 10.92 | 11.44 | 11.44 | 1,834,000 |
| 24 Jan 2023 | 11.20 | 11.31 | 11.01 | 11.04 | 11.04 | 1,492,800 |
| 23 Jan 2023 | 11.47 | 11.70 | 11.18 | 11.20 | 11.20 | 1,888,600 |
| 20 Jan 2023 | 11.31 | 11.45 | 11.16 | 11.44 | 11.44 | 2,322,700 |
| 19 Jan 2023 | 11.18 | 11.26 | 10.90 | 11.21 | 11.21 | 2,306,200 |
| 18 Jan 2023 | 11.60 | 11.67 | 11.18 | 11.21 | 11.21 | 1,433,800 |
| 17 Jan 2023 | 11.49 | 11.98 | 11.47 | 11.50 | 11.50 | 3,136,400 |
| 13 Jan 2023 | 11.35 | 11.75 | 11.25 | 11.51 | 11.51 | 3,760,700 |
| 12 Jan 2023 | 11.06 | 11.53 | 10.88 | 11.38 | 11.38 | 2,030,400 |
| 11 Jan 2023 | 10.80 | 11.43 | 10.79 | 11.03 | 11.03 | 2,336,600 |
| 10 Jan 2023 | 10.75 | 10.84 | 10.64 | 10.79 | 10.79 | 862,900 |
| 09 Jan 2023 | 10.80 | 10.86 | 10.56 | 10.77 | 10.77 | 1,174,000 |
| 06 Jan 2023 | 10.77 | 10.88 | 10.70 | 10.77 | 10.77 | 1,158,000 |
| 05 Jan 2023 | 10.61 | 10.72 | 10.44 | 10.70 | 10.70 | 1,398,500 |
| 04 Jan 2023 | 10.75 | 10.87 | 10.53 | 10.61 | 10.61 | 1,226,900 |
| 03 Jan 2023 | 11.00 | 11.12 | 10.57 | 10.72 | 10.72 | 1,658,600 |
| 30 Dec 2022 | 10.92 | 11.11 | 10.86 | 10.95 | 10.95 | 1,163,800 |
| 29 Dec 2022 | 11.08 | 11.18 | 10.95 | 11.04 | 11.04 | 947,800 |
| 28 Dec 2022 | 11.04 | 11.36 | 10.76 | 11.08 | 11.08 | 2,067,300 |
| 27 Dec 2022 | 11.20 | 11.49 | 11.02 | 11.34 | 11.34 | 1,790,300 |
| 23 Dec 2022 | 10.83 | 11.18 | 10.83 | 11.18 | 11.18 | 1,016,500 |
| 22 Dec 2022 | 10.94 | 11.05 | 10.65 | 10.87 | 10.87 | 1,491,500 |
| 21 Dec 2022 | 10.42 | 11.09 | 10.31 | 11.06 | 11.06 | 2,006,100 |
| 20 Dec 2022 | 10.61 | 10.68 | 10.35 | 10.38 | 10.38 | 1,824,800 |
| 19 Dec 2022 | 10.83 | 11.06 | 10.63 | 10.69 | 10.69 | 1,766,200 |
| 16 Dec 2022 | 10.49 | 10.83 | 10.41 | 10.80 | 10.80 | 5,592,200 |
| 15 Dec 2022 | 10.78 | 10.86 | 10.44 | 10.53 | 10.53 | 1,989,200 |
| 14 Dec 2022 | 11.08 | 11.17 | 10.87 | 10.97 | 10.97 | 1,132,600 |
| 13 Dec 2022 | 11.01 | 11.34 | 10.82 | 11.12 | 11.12 | 2,326,700 |
| 12 Dec 2022 | 10.90 | 11.01 | 10.68 | 10.88 | 10.88 | 2,735,300 |
| 09 Dec 2022 | 11.47 | 11.55 | 10.92 | 11.03 | 11.03 | 1,682,200 |
| 08 Dec 2022 | 11.36 | 11.79 | 11.36 | 11.54 | 11.54 | 1,647,100 |
| 07 Dec 2022 | 11.67 | 11.72 | 11.08 | 11.34 | 11.34 | 2,548,300 |
| 06 Dec 2022 | 11.81 | 12.07 | 11.69 | 11.85 | 11.85 | 2,263,500 |
| 05 Dec 2022 | 11.50 | 12.07 | 11.46 | 11.85 | 11.85 | 3,042,400 |
| 02 Dec 2022 | 11.98 | 12.27 | 11.38 | 11.43 | 11.43 | 2,324,400 |
| 01 Dec 2022 | 11.89 | 12.44 | 11.80 | 12.15 | 12.15 | 3,135,700 |
| 30 Nov 2022 | 11.78 | 11.93 | 11.34 | 11.82 | 11.82 | 5,620,100 |
| 29 Nov 2022 | 10.80 | 11.92 | 10.78 | 11.89 | 11.89 | 8,874,400 |
| 28 Nov 2022 | 10.48 | 10.64 | 10.22 | 10.23 | 10.23 | 2,262,600 |
| 25 Nov 2022 | 10.48 | 10.69 | 10.42 | 10.52 | 10.52 | 1,057,300 |
| 23 Nov 2022 | 10.22 | 10.55 | 10.22 | 10.48 | 10.48 | 1,747,100 |
| 22 Nov 2022 | 10.50 | 10.78 | 9.96 | 10.15 | 10.15 | 3,383,900 |
| 21 Nov 2022 | 9.83 | 10.53 | 9.80 | 10.44 | 10.44 | 4,932,500 |
| 18 Nov 2022 | 9.74 | 9.96 | 9.71 | 9.80 | 9.80 | 2,180,200 |
| 17 Nov 2022 | 9.20 | 9.68 | 9.08 | 9.68 | 9.68 | 2,093,600 |
| 16 Nov 2022 | 9.27 | 9.73 | 9.22 | 9.35 | 9.35 | 3,293,200 |
| 15 Nov 2022 | 9.22 | 9.41 | 9.01 | 9.22 | 9.22 | 2,617,000 |
| 14 Nov 2022 | 8.49 | 9.27 | 8.27 | 8.80 | 8.80 | 5,557,500 |
| 11 Nov 2022 | 8.55 | 8.70 | 8.30 | 8.56 | 8.56 | 2,290,700 |
| 10 Nov 2022 | 8.62 | 8.70 | 8.47 | 8.52 | 8.52 | 2,641,400 |
| 09 Nov 2022 | 8.58 | 8.58 | 7.90 | 8.45 | 8.45 | 4,155,600 |
| 08 Nov 2022 | 9.50 | 9.51 | 9.03 | 9.08 | 9.08 | 2,465,200 |
| 07 Nov 2022 | 8.95 | 9.54 | 8.90 | 9.48 | 9.48 | 3,797,000 |
| 04 Nov 2022 | 8.51 | 8.92 | 8.43 | 8.90 | 8.90 | 2,614,600 |
| 03 Nov 2022 | 8.21 | 8.55 | 8.10 | 8.49 | 8.49 | 2,015,800 |
| 02 Nov 2022 | 8.39 | 8.51 | 8.27 | 8.30 | 8.30 | 1,395,100 |
| 01 Nov 2022 | 8.51 | 8.58 | 8.29 | 8.42 | 8.42 | 1,716,900 |
| 31 Oct 2022 | 8.53 | 8.58 | 8.30 | 8.46 | 8.46 | 1,650,100 |
| 28 Oct 2022 | 8.21 | 8.49 | 8.14 | 8.49 | 8.49 | 1,773,200 |
| 27 Oct 2022 | 8.39 | 8.47 | 7.81 | 8.21 | 8.21 | 2,747,400 |
| 26 Oct 2022 | 8.65 | 8.74 | 8.38 | 8.38 | 8.38 | 1,577,200 |
| 25 Oct 2022 | 8.57 | 8.76 | 8.48 | 8.63 | 8.63 | 1,669,500 |
| 24 Oct 2022 | 8.65 | 8.83 | 8.53 | 8.60 | 8.60 | 1,145,800 |
| 21 Oct 2022 | 8.57 | 8.59 | 8.28 | 8.57 | 8.57 | 1,270,900 |
| 20 Oct 2022 | 8.68 | 8.68 | 8.44 | 8.52 | 8.52 | 1,573,200 |
| 19 Oct 2022 | 8.52 | 8.64 | 8.44 | 8.63 | 8.63 | 914,400 |
| 18 Oct 2022 | 8.69 | 8.75 | 8.50 | 8.52 | 8.52 | 792,600 |
| 17 Oct 2022 | 8.64 | 8.82 | 8.43 | 8.56 | 8.56 | 1,012,100 |
| 14 Oct 2022 | 8.63 | 8.73 | 8.47 | 8.51 | 8.51 | 781,200 |
| 13 Oct 2022 | 8.20 | 8.63 | 8.07 | 8.56 | 8.56 | 1,278,700 |
| 12 Oct 2022 | 8.52 | 8.52 | 8.27 | 8.32 | 8.32 | 1,145,400 |
| 11 Oct 2022 | 8.44 | 8.91 | 8.26 | 8.59 | 8.59 | 2,058,600 |
| 10 Oct 2022 | 8.35 | 8.57 | 8.31 | 8.42 | 8.42 | 1,174,400 |
| 07 Oct 2022 | 8.38 | 8.40 | 8.14 | 8.32 | 8.32 | 1,294,000 |
| 06 Oct 2022 | 8.57 | 8.67 | 8.43 | 8.43 | 8.43 | 2,240,000 |
| 05 Oct 2022 | 8.28 | 8.62 | 8.02 | 8.61 | 8.61 | 1,833,200 |
| 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 | 1,696,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
