Australia markets open in 1 hour 17 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.80-0.64 (-4.76%)
At close: 04:00PM EDT
12.99 +0.19 (+1.48%)
After hours: 06:27PM EDT
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 202413.6313.7012.7412.8012.802,937,844
11 June 2024------
10 June 202414.2014.2013.6413.6813.681,823,400
07 June 202413.9213.9213.7213.7913.791,115,000
06 June 202414.0314.3613.9013.9313.931,562,500
05 June 202414.9815.0614.2114.2314.233,000,500
04 June 202414.9915.4014.9215.0915.092,856,200
03 June 202414.6315.3614.6314.9714.973,617,200
31 May 202414.1414.5514.1114.5414.541,767,600
30 May 202413.7814.2913.7814.1414.142,112,300
29 May 202413.7813.8713.6013.6813.681,222,800
28 May 202414.0214.0813.7213.9013.901,419,000
24 May 202413.7014.0013.6513.9213.921,203,000
23 May 202414.2814.2813.7113.8913.891,526,500
22 May 202413.8314.2313.8314.2014.202,283,700
21 May 202413.5813.8813.5013.8413.841,677,900
20 May 202413.4813.6713.4213.5813.581,925,100
17 May 202413.2913.5713.2413.4213.422,290,800
16 May 202412.7213.5612.7013.2313.233,067,000
15 May 202413.1013.1612.5212.7112.713,911,300
14 May 202413.1413.2412.9613.1213.123,017,100
13 May 202413.4713.5612.9113.0813.082,983,800
10 May 202413.6313.6413.4313.4813.482,343,500
09 May 202413.6713.8313.4113.6313.632,573,800
08 May 202413.4413.6613.1813.6013.602,493,000
07 May 202413.6613.9712.9213.6313.635,864,400
06 May 202414.6614.7114.2114.4314.432,930,900
03 May 202415.0715.1414.6114.6514.651,487,300
02 May 202414.9015.0814.8614.9814.981,568,800
01 May 202414.8315.0714.7314.7414.741,795,100
30 Apr 202414.9815.1214.8514.8614.861,593,200
29 Apr 202414.9415.1414.9015.0315.031,695,600
26 Apr 202414.8114.9714.7714.8714.871,279,600
25 Apr 202414.7214.8414.5714.7914.792,288,200
24 Apr 202415.1915.1914.9415.0715.071,409,200
23 Apr 202414.8015.2514.8014.9914.992,434,300
22 Apr 202414.6914.9814.6314.8614.862,834,400
19 Apr 202414.7015.0714.4414.5714.572,633,700
18 Apr 202414.9915.1814.6514.7714.772,601,200
17 Apr 202415.3015.4214.9814.9914.993,289,300
16 Apr 202415.1215.4515.1015.1815.181,969,900
15 Apr 202415.3715.4815.1215.2015.202,489,800
12 Apr 202415.5815.7815.3315.3715.371,494,600
11 Apr 202415.7215.9915.4715.6815.681,704,000
10 Apr 202415.5916.0115.3415.5915.592,702,800
09 Apr 202416.0016.3115.8415.9215.923,326,400
08 Apr 202415.2515.9515.0715.9315.933,135,900
05 Apr 202414.3315.4314.1115.1415.145,300,200
04 Apr 202414.1214.4213.9214.0514.051,718,600
03 Apr 202413.8214.1613.7814.0614.061,859,200
02 Apr 202414.1114.1313.6513.9113.912,701,900
01 Apr 202414.1714.4813.9014.2614.263,967,300
28 Mar 202414.2014.3513.9614.1214.122,475,600
27 Mar 202414.6014.6214.1214.2114.212,450,900
26 Mar 202414.6014.9514.5014.5214.522,345,500
25 Mar 202414.6514.8114.5214.5714.572,547,700
22 Mar 202414.7614.8114.5014.6214.622,470,900
21 Mar 202414.1514.7614.0914.7414.746,022,200
20 Mar 202413.0714.0913.0214.0614.064,315,700
19 Mar 202412.7413.2812.7013.0913.094,047,700
18 Mar 202413.0013.0412.6612.8712.872,232,300
15 Mar 202412.6213.2112.6013.1513.156,999,800
14 Mar 202412.6112.6812.3412.4812.483,726,700
13 Mar 202411.9512.5911.9212.3012.303,929,500
12 Mar 202412.0012.0511.7711.8611.863,031,500
11 Mar 202411.8311.9811.7511.9011.901,161,600
08 Mar 202412.0012.0211.7511.9311.931,164,300
07 Mar 202411.9912.0211.8511.9811.981,136,800
06 Mar 202411.8612.0211.7711.9411.941,723,100
05 Mar 202411.6611.8611.5011.7111.711,432,900
04 Mar 202412.0112.1211.7111.7511.751,943,800
01 Mar 202412.3212.4011.9612.0912.091,906,900
29 Feb 202412.2712.3212.0512.2712.271,519,400
28 Feb 202412.1112.5312.0412.1312.131,923,800
27 Feb 202412.1312.2512.0412.1912.191,491,100
26 Feb 202411.7612.2011.7212.0712.072,196,400
23 Feb 202411.8511.8911.7111.7611.761,153,400
22 Feb 202411.9212.0511.6411.8411.842,383,500
21 Feb 202411.9212.0611.7311.9211.922,224,900
20 Feb 202411.9512.1011.6811.9411.943,167,800
16 Feb 202411.7412.4811.6612.2312.236,308,800
15 Feb 202412.1212.2211.1011.7911.795,874,900
14 Feb 202411.4011.4811.0111.1111.114,532,300
13 Feb 202411.3311.6411.2611.2811.282,253,600
12 Feb 202411.5611.7211.4611.6111.612,780,900
09 Feb 202412.0312.2411.4011.5611.565,042,800
08 Feb 202411.4212.1911.2612.0212.024,677,200
07 Feb 202411.4911.8211.3911.4511.452,721,700
06 Feb 202411.4011.4811.2011.2411.241,949,800
05 Feb 202411.4711.7911.1311.4511.453,449,900
02 Feb 202411.4011.5311.2411.3411.342,131,900
01 Feb 202411.1711.4911.0411.4511.452,369,200
31 Jan 202411.5611.5811.0311.1211.122,418,000
30 Jan 202411.6311.8211.5711.6011.601,491,900
29 Jan 202411.4311.6911.3711.6811.682,666,800
26 Jan 202411.3211.5311.2811.4311.432,336,600
25 Jan 202411.8211.9311.1811.2811.283,684,300
24 Jan 202411.8012.2911.6611.8211.823,845,500
23 Jan 202411.6811.7211.5111.6511.652,410,400
22 Jan 202411.0011.5810.9711.4811.483,241,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...