The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 10.25 | 10.25 | 9.77 | 9.93 | 9.93 | 1,851,353 |
| 01 Dec 2023 | 10.13 | 10.39 | 9.98 | 10.25 | 10.25 | 1,943,000 |
| 30 Nov 2023 | 10.45 | 10.59 | 10.05 | 10.15 | 10.15 | 2,574,500 |
| 29 Nov 2023 | 10.44 | 10.65 | 10.27 | 10.58 | 10.58 | 2,675,500 |
| 28 Nov 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 10.40 | 3,196,500 |
| 27 Nov 2023 | 9.83 | 10.30 | 9.82 | 10.28 | 10.28 | 3,227,400 |
| 24 Nov 2023 | 9.75 | 9.92 | 9.74 | 9.89 | 9.89 | 920,900 |
| 22 Nov 2023 | 9.38 | 9.80 | 9.38 | 9.78 | 9.78 | 1,716,900 |
| 21 Nov 2023 | 9.54 | 9.62 | 9.34 | 9.34 | 9.34 | 1,585,200 |
| 20 Nov 2023 | 9.56 | 9.69 | 9.47 | 9.63 | 9.63 | 1,678,500 |
| 17 Nov 2023 | 9.58 | 9.67 | 9.44 | 9.56 | 9.56 | 1,534,600 |
| 16 Nov 2023 | 9.52 | 9.62 | 9.44 | 9.52 | 9.52 | 1,541,900 |
| 15 Nov 2023 | 9.58 | 9.76 | 9.39 | 9.52 | 9.52 | 2,159,800 |
| 14 Nov 2023 | 9.48 | 9.63 | 9.36 | 9.59 | 9.59 | 4,185,200 |
| 13 Nov 2023 | 9.30 | 9.32 | 9.14 | 9.30 | 9.30 | 1,258,600 |
| 10 Nov 2023 | 9.23 | 9.40 | 9.09 | 9.34 | 9.34 | 1,863,000 |
| 09 Nov 2023 | 9.29 | 9.41 | 9.15 | 9.19 | 9.19 | 1,853,300 |
| 08 Nov 2023 | 9.49 | 9.58 | 9.18 | 9.27 | 9.27 | 2,854,100 |
| 07 Nov 2023 | 8.38 | 9.55 | 8.33 | 9.44 | 9.44 | 7,108,100 |
| 06 Nov 2023 | 9.03 | 9.03 | 8.77 | 8.95 | 8.95 | 2,283,800 |
| 03 Nov 2023 | 9.28 | 9.41 | 9.02 | 9.04 | 9.04 | 2,161,700 |
| 02 Nov 2023 | 9.03 | 9.20 | 8.96 | 9.10 | 9.10 | 1,826,600 |
| 01 Nov 2023 | 8.76 | 9.00 | 8.75 | 8.96 | 8.96 | 1,603,900 |
| 31 Oct 2023 | 8.69 | 8.79 | 8.61 | 8.74 | 8.74 | 1,324,600 |
| 30 Oct 2023 | 8.90 | 8.96 | 8.64 | 8.75 | 8.75 | 1,432,600 |
| 27 Oct 2023 | 9.05 | 9.09 | 8.77 | 8.80 | 8.80 | 1,757,700 |
| 26 Oct 2023 | 8.92 | 9.27 | 8.92 | 9.12 | 9.12 | 3,082,600 |
| 25 Oct 2023 | 8.95 | 9.19 | 8.82 | 8.91 | 8.91 | 2,905,100 |
| 24 Oct 2023 | 8.55 | 9.04 | 8.55 | 9.03 | 9.03 | 3,503,900 |
| 23 Oct 2023 | 8.41 | 8.70 | 8.41 | 8.58 | 8.58 | 2,591,700 |
| 20 Oct 2023 | 8.30 | 8.61 | 8.20 | 8.48 | 8.48 | 2,696,000 |
| 19 Oct 2023 | 8.42 | 8.49 | 8.31 | 8.31 | 8.31 | 2,309,200 |
| 18 Oct 2023 | 8.44 | 8.46 | 8.26 | 8.41 | 8.41 | 1,879,900 |
| 17 Oct 2023 | 8.73 | 8.83 | 8.55 | 8.56 | 8.56 | 1,721,000 |
| 16 Oct 2023 | 8.47 | 8.90 | 8.47 | 8.79 | 8.79 | 1,852,600 |
| 13 Oct 2023 | 8.91 | 9.03 | 8.39 | 8.48 | 8.48 | 2,563,300 |
| 12 Oct 2023 | 8.82 | 8.99 | 8.74 | 8.85 | 8.85 | 1,738,100 |
| 11 Oct 2023 | 8.69 | 8.90 | 8.58 | 8.85 | 8.85 | 1,888,300 |
| 10 Oct 2023 | 8.80 | 8.91 | 8.63 | 8.71 | 8.71 | 2,112,200 |
| 09 Oct 2023 | 8.60 | 8.85 | 8.55 | 8.80 | 8.80 | 2,341,900 |
| 06 Oct 2023 | 8.32 | 8.73 | 8.21 | 8.58 | 8.58 | 3,671,500 |
| 05 Oct 2023 | 8.00 | 8.40 | 8.00 | 8.38 | 8.38 | 3,094,200 |
| 04 Oct 2023 | 8.25 | 8.27 | 7.92 | 8.09 | 8.09 | 2,376,700 |
| 03 Oct 2023 | 8.51 | 8.74 | 8.16 | 8.21 | 8.21 | 3,705,100 |
| 02 Oct 2023 | 8.58 | 8.87 | 8.40 | 8.60 | 8.60 | 4,981,000 |
| 29 Sept 2023 | 8.01 | 8.46 | 8.01 | 8.18 | 8.18 | 4,487,500 |
| 28 Sept 2023 | 7.84 | 7.94 | 7.73 | 7.91 | 7.91 | 1,946,500 |
| 27 Sept 2023 | 7.70 | 8.16 | 7.70 | 7.87 | 7.87 | 4,139,800 |
| 26 Sept 2023 | 7.53 | 7.65 | 7.46 | 7.56 | 7.56 | 1,207,800 |
| 25 Sept 2023 | 7.53 | 7.62 | 7.50 | 7.53 | 7.53 | 739,800 |
| 22 Sept 2023 | 7.77 | 7.84 | 7.58 | 7.58 | 7.58 | 1,229,800 |
| 21 Sept 2023 | 7.41 | 7.74 | 7.38 | 7.68 | 7.68 | 1,570,800 |
| 20 Sept 2023 | 7.47 | 7.60 | 7.47 | 7.48 | 7.48 | 2,981,600 |
| 19 Sept 2023 | 7.40 | 7.47 | 7.33 | 7.44 | 7.44 | 1,091,300 |
| 18 Sept 2023 | 7.57 | 7.57 | 7.34 | 7.37 | 7.37 | 1,257,200 |
| 15 Sept 2023 | 7.45 | 7.64 | 7.38 | 7.57 | 7.57 | 3,977,000 |
| 14 Sept 2023 | 7.27 | 7.51 | 7.25 | 7.49 | 7.49 | 2,128,500 |
| 13 Sept 2023 | 7.13 | 7.25 | 7.09 | 7.15 | 7.15 | 1,960,800 |
| 12 Sept 2023 | 7.29 | 7.40 | 7.10 | 7.16 | 7.16 | 2,819,200 |
| 11 Sept 2023 | 7.10 | 7.59 | 7.01 | 7.22 | 7.22 | 6,305,400 |
| 08 Sept 2023 | 7.37 | 7.39 | 7.04 | 7.06 | 7.06 | 2,011,000 |
| 07 Sept 2023 | 7.40 | 7.46 | 7.26 | 7.36 | 7.36 | 1,317,100 |
| 06 Sept 2023 | 7.31 | 7.48 | 7.29 | 7.39 | 7.39 | 1,690,900 |
| 05 Sept 2023 | 7.34 | 7.36 | 7.10 | 7.31 | 7.31 | 1,893,800 |
| 01 Sept 2023 | 7.26 | 7.43 | 7.25 | 7.41 | 7.41 | 1,502,200 |
| 31 Aug 2023 | 7.32 | 7.39 | 7.23 | 7.24 | 7.24 | 1,215,900 |
| 30 Aug 2023 | 7.08 | 7.35 | 7.06 | 7.32 | 7.32 | 1,536,800 |
| 29 Aug 2023 | 7.02 | 7.13 | 7.00 | 7.08 | 7.08 | 1,579,700 |
| 28 Aug 2023 | 6.95 | 7.07 | 6.95 | 7.02 | 7.02 | 1,436,600 |
| 25 Aug 2023 | 7.11 | 7.20 | 6.94 | 6.95 | 6.95 | 2,837,000 |
| 24 Aug 2023 | 7.14 | 7.24 | 7.09 | 7.11 | 7.11 | 1,737,800 |
| 23 Aug 2023 | 7.16 | 7.27 | 7.10 | 7.14 | 7.14 | 1,736,200 |
| 22 Aug 2023 | 7.29 | 7.32 | 7.07 | 7.12 | 7.12 | 2,298,500 |
| 21 Aug 2023 | 7.10 | 7.26 | 7.08 | 7.24 | 7.24 | 1,919,000 |
| 18 Aug 2023 | 7.05 | 7.21 | 7.04 | 7.13 | 7.13 | 1,311,400 |
| 17 Aug 2023 | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | 1,813,300 |
| 16 Aug 2023 | 7.27 | 7.32 | 7.10 | 7.10 | 7.10 | 1,479,900 |
| 15 Aug 2023 | 7.32 | 7.50 | 7.25 | 7.28 | 7.28 | 1,714,300 |
| 14 Aug 2023 | 7.33 | 7.43 | 7.20 | 7.35 | 7.35 | 2,206,900 |
| 11 Aug 2023 | 7.46 | 7.55 | 7.30 | 7.40 | 7.40 | 2,383,400 |
| 10 Aug 2023 | 7.47 | 7.74 | 7.32 | 7.42 | 7.42 | 3,059,600 |
| 09 Aug 2023 | 7.21 | 7.62 | 7.11 | 7.41 | 7.41 | 4,380,900 |
| 08 Aug 2023 | 7.18 | 7.43 | 7.13 | 7.28 | 7.28 | 5,566,500 |
| 07 Aug 2023 | 7.25 | 7.34 | 7.09 | 7.21 | 7.21 | 2,174,000 |
| 04 Aug 2023 | 7.20 | 7.35 | 7.15 | 7.21 | 7.21 | 1,203,200 |
| 03 Aug 2023 | 7.15 | 7.25 | 7.11 | 7.19 | 7.19 | 1,338,400 |
| 02 Aug 2023 | 7.35 | 7.35 | 7.18 | 7.25 | 7.25 | 1,360,700 |
| 01 Aug 2023 | 7.43 | 7.47 | 7.32 | 7.43 | 7.43 | 1,208,500 |
| 31 July 2023 | 7.44 | 7.61 | 7.39 | 7.47 | 7.47 | 1,786,600 |
| 28 July 2023 | 7.42 | 7.48 | 7.37 | 7.44 | 7.44 | 1,091,200 |
| 27 July 2023 | 7.46 | 7.53 | 7.31 | 7.37 | 7.37 | 1,724,900 |
| 26 July 2023 | 7.30 | 7.56 | 7.27 | 7.45 | 7.45 | 1,717,900 |
| 25 July 2023 | 7.26 | 7.33 | 7.19 | 7.32 | 7.32 | 1,737,400 |
| 24 July 2023 | 7.06 | 7.29 | 7.06 | 7.29 | 7.29 | 1,739,500 |
| 21 July 2023 | 7.18 | 7.18 | 6.99 | 7.05 | 7.05 | 1,810,900 |
| 20 July 2023 | 7.20 | 7.21 | 7.04 | 7.12 | 7.12 | 2,013,900 |
| 19 July 2023 | 7.24 | 7.30 | 7.09 | 7.15 | 7.15 | 3,029,900 |
| 18 July 2023 | 7.15 | 7.23 | 7.11 | 7.17 | 7.17 | 2,056,800 |
| 17 July 2023 | 7.27 | 7.41 | 7.10 | 7.11 | 7.11 | 1,400,000 |
| 14 July 2023 | 7.45 | 7.45 | 7.28 | 7.29 | 7.29 | 915,800 |
| *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.