Australia markets close in 4 hours 9 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.85+0.42 (+3.67%)
At close: 04:00PM EST
11.90 +0.05 (+0.42%)
After hours: 07:49PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202211.5012.0611.4611.8511.852,636,995
02 Dec 202211.9812.2711.3811.4311.432,323,000
01 Dec 202211.8912.4411.8012.1512.153,135,700
30 Nov 202211.7811.9311.3411.8211.825,620,100
29 Nov 202210.8011.9210.7811.8911.898,874,400
28 Nov 202210.4810.6410.2210.2310.232,262,600
25 Nov 202210.4810.6910.4210.5210.521,057,300
23 Nov 202210.2210.5510.2210.4810.481,747,100
22 Nov 202210.5010.789.9610.1510.153,383,900
21 Nov 20229.8310.539.8010.4410.444,932,500
18 Nov 20229.749.969.719.809.802,180,200
17 Nov 20229.209.689.089.689.682,093,600
16 Nov 20229.279.739.229.359.353,293,200
15 Nov 20229.229.419.019.229.222,617,000
14 Nov 20228.499.278.278.808.805,557,500
11 Nov 20228.558.708.308.568.562,290,700
10 Nov 20228.628.708.478.528.522,641,400
09 Nov 20228.588.587.908.458.454,155,600
08 Nov 20229.509.519.039.089.082,465,200
07 Nov 20228.959.548.909.489.483,797,000
04 Nov 20228.518.928.438.908.902,614,600
03 Nov 20228.218.558.108.498.492,015,800
02 Nov 20228.398.518.278.308.301,395,100
01 Nov 20228.518.588.298.428.421,716,900
31 Oct 20228.538.588.308.468.461,650,100
28 Oct 20228.218.498.148.498.491,773,200
27 Oct 20228.398.477.818.218.212,747,400
26 Oct 20228.658.748.388.388.381,577,200
25 Oct 20228.578.768.488.638.631,669,500
24 Oct 20228.658.838.538.608.601,145,800
21 Oct 20228.578.598.288.578.571,270,900
20 Oct 20228.688.688.448.528.521,573,200
19 Oct 20228.528.648.448.638.63914,400
18 Oct 20228.698.758.508.528.52792,600
17 Oct 20228.648.828.438.568.561,012,100
14 Oct 20228.638.738.478.518.51781,200
13 Oct 20228.208.638.078.568.561,278,700
12 Oct 20228.528.528.278.328.321,145,400
11 Oct 20228.448.918.268.598.592,058,600
10 Oct 20228.358.578.318.428.421,174,400
07 Oct 20228.388.408.148.328.321,294,000
06 Oct 20228.578.678.438.438.432,240,000
05 Oct 20228.288.628.028.618.611,833,200
04 Oct 20228.228.488.218.348.342,106,500
03 Oct 20227.778.237.668.168.161,741,700
30 Sept 20227.637.827.527.707.701,696,900
29 Sept 20227.707.827.587.667.661,245,600
28 Sept 20227.507.887.377.827.822,528,900
27 Sept 20227.527.747.337.387.381,633,300
26 Sept 20227.517.607.307.407.402,313,500
23 Sept 20227.607.657.407.617.612,005,900
22 Sept 20227.968.057.737.737.731,483,600
21 Sept 20227.788.227.758.008.001,897,300
20 Sept 20228.108.137.677.737.733,822,700
19 Sept 20228.098.218.028.188.18900,700
16 Sept 20228.008.247.968.188.182,262,800
15 Sept 20228.208.388.068.118.111,469,000
14 Sept 20228.168.278.058.218.211,206,700
13 Sept 20228.328.498.098.128.121,789,100
12 Sept 20228.488.618.398.558.551,220,700
09 Sept 20228.338.528.248.438.431,649,800
08 Sept 20228.408.408.168.298.291,422,600
07 Sept 20228.058.628.008.478.473,000,400
06 Sept 20228.298.358.038.128.121,718,700
02 Sept 20228.908.908.208.278.272,580,600
01 Sept 20228.118.527.928.498.492,645,700
31 Aug 20228.308.408.168.188.182,552,300
30 Aug 20228.918.958.078.158.152,893,600
29 Aug 20228.278.938.238.748.744,081,800
26 Aug 20228.138.308.058.148.142,316,700
25 Aug 20227.718.177.678.078.072,582,300
24 Aug 20227.737.937.637.647.644,720,500
23 Aug 20227.597.817.537.687.682,609,000
22 Aug 20227.627.687.327.607.604,874,400
19 Aug 20227.887.927.527.807.803,935,000
18 Aug 20228.398.427.898.008.006,581,200
17 Aug 20228.148.417.978.328.328,295,300
16 Aug 20228.328.377.557.897.8916,037,200
15 Aug 20226.817.956.737.607.6012,513,700
12 Aug 20226.826.956.756.876.87693,000
11 Aug 20226.716.856.696.746.74759,500
10 Aug 20226.736.826.636.636.631,121,300
09 Aug 20226.826.836.606.656.65985,900
08 Aug 20226.856.996.786.836.832,435,000
05 Aug 20226.896.946.816.856.851,069,200
04 Aug 20227.127.206.896.966.961,123,900
03 Aug 20227.337.557.097.097.091,605,800
02 Aug 20226.987.476.917.307.302,843,100
01 Aug 20226.516.786.516.546.541,531,000
29 July 20226.826.846.526.566.562,673,100
28 July 20226.947.006.776.856.85680,700
27 July 20226.716.946.686.906.90847,400
26 July 20226.706.796.646.736.73772,000
25 July 20226.686.766.586.686.681,445,500
22 July 20226.746.816.556.596.59884,500
21 July 20226.826.876.546.726.721,006,900
20 July 20226.836.996.796.956.95908,100
19 July 20226.407.226.406.896.891,851,000
18 July 20226.466.536.316.356.35505,900
15 July 20226.406.546.276.456.45726,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...