Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.41+0.09 (+0.68%)
At close: 04:00PM EDT
13.30 -0.11 (-0.81%)
After hours: 06:51PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202413.5013.5213.2013.4113.411,445,200
03 Oct 202412.9513.4312.8613.3213.321,890,800
02 Oct 202412.8113.0812.8013.0413.041,254,100
01 Oct 202412.7513.0012.5412.8312.831,310,800
30 Sept 202412.6413.3612.6212.8512.852,773,500
27 Sept 202412.8512.9412.5812.7112.711,516,700
26 Sept 202412.6012.8512.5512.7112.711,573,200
25 Sept 202412.7012.8112.4112.4312.431,050,900
24 Sept 202412.6612.8512.6512.6812.681,241,100
23 Sept 202412.4812.6912.3912.6212.621,752,200
20 Sept 202412.3812.6712.2912.3712.373,395,000
19 Sept 202413.0113.0112.4112.4912.492,253,300
18 Sept 202412.9013.0012.5012.5112.511,552,500
17 Sept 202413.2613.2812.8012.8412.841,689,300
16 Sept 202413.0113.2912.9813.1213.121,308,200
13 Sept 202412.6512.9712.4212.9612.961,562,600
12 Sept 202412.6112.8312.5312.6112.611,340,200
11 Sept 202412.5112.7311.7512.5512.555,043,700
10 Sept 202413.5213.5913.2113.4713.472,201,000
09 Sept 202413.4013.7213.0913.4513.453,382,700
06 Sept 202413.1713.3312.9813.1313.131,514,100
05 Sept 202413.0913.4412.9713.2313.231,418,300
04 Sept 202413.1713.2412.8713.0713.071,540,800
03 Sept 202413.6813.7413.0813.2113.211,683,300
30 Aug 202413.6713.8713.6013.8713.871,599,200
29 Aug 202413.6213.6913.3413.5513.551,291,900
28 Aug 202413.3013.6013.2613.5613.561,141,300
27 Aug 202413.5313.6013.2813.3013.301,443,400
26 Aug 202414.1614.2313.6213.6513.651,768,200
23 Aug 202413.7414.2513.6614.2214.221,465,700
22 Aug 202413.7313.9413.5913.7013.701,222,200
21 Aug 202413.4513.9713.4313.7313.732,229,400
20 Aug 202413.1713.5813.1413.4213.421,761,000
19 Aug 202413.0713.2712.9213.2213.221,234,300
16 Aug 202413.0713.2812.9313.0213.021,080,400
15 Aug 202413.2713.3212.6913.1113.112,262,700
14 Aug 202413.0113.3512.7713.0813.082,992,700
13 Aug 202412.7112.7612.2012.3112.311,780,400
12 Aug 202412.2612.7912.1812.6912.692,925,500
09 Aug 202412.4512.5612.0512.2212.222,510,600
08 Aug 202412.3412.5312.1112.4612.462,352,300
07 Aug 202413.0013.0711.8312.1212.125,740,400
06 Aug 202412.5313.1212.5012.8312.832,535,900
05 Aug 202412.3112.8412.0112.5312.534,618,300
02 Aug 202413.4113.6513.1413.2413.242,387,500
01 Aug 202414.4514.4713.7413.7713.773,042,900
31 July 202414.7114.7914.3114.5014.502,405,500
30 July 202415.2115.3014.3014.4714.472,918,800
29 July 202415.8015.8415.0215.0615.062,395,700
26 July 202415.6115.8615.5615.6815.681,454,900
25 July 202415.6515.8015.3015.3715.371,935,800
24 July 202416.2016.4215.5415.6115.612,098,200
23 July 202416.1416.4816.0116.4516.451,677,100
22 July 202415.8416.4715.7616.2016.202,520,100
19 July 202416.6816.8116.3016.3416.342,456,100
18 July 202417.1717.4116.5016.7116.712,419,300
17 July 202417.4918.0517.1517.2217.224,141,900
16 July 202417.4918.0117.3417.9617.963,099,000
15 July 202417.5517.8017.1117.4317.436,979,500
12 July 202415.7016.3115.6415.9415.942,459,200
11 July 202415.4215.6614.9215.5715.572,183,900
10 July 202415.0715.4514.9815.1115.111,771,200
09 July 202415.0615.1014.8614.9714.971,636,700
08 July 202414.8915.0814.7215.0615.061,544,900
05 July 202414.8015.0114.5814.8314.831,773,800
03 July 202415.2915.3714.6714.9914.991,832,000
02 July 202415.0415.4514.8715.2915.292,786,600
01 July 202414.4015.5714.1515.0315.034,522,600
28 June 202414.2714.5013.9614.3614.365,869,600
27 June 202413.0813.6013.0713.5113.511,863,100
26 June 202413.3314.0313.1813.2613.263,933,900
25 June 202412.8513.3412.7713.3313.331,736,000
24 June 202412.6612.9412.5512.8412.841,608,700
21 June 202412.6912.7712.5112.5612.564,099,800
20 June 202412.8012.9412.6412.6712.671,889,200
18 June 202413.1013.2112.8012.8512.851,288,000
17 June 202413.0113.1012.7413.1013.101,565,300
14 June 202413.0513.3713.0013.0513.051,567,300
13 June 202412.7513.1912.7313.1113.111,691,800
12 June 202413.6313.7012.7412.8012.802,938,900
11 June 202413.4013.4812.7713.4413.443,728,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...