Australia markets open in 2 hours 21 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.85+0.04 (+0.51%)
At close: 04:00PM EDT
7.72 -0.13 (-1.66%)
After hours: 04:33PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20237.867.897.697.857.851,112,035
28 Mar 20237.767.887.707.817.811,075,500
27 Mar 20237.757.807.647.787.781,349,100
24 Mar 20237.517.747.487.667.661,539,800
23 Mar 20237.597.927.587.637.631,951,500
22 Mar 20237.797.827.557.587.582,619,000
21 Mar 20237.747.827.677.717.711,721,200
20 Mar 20237.577.777.547.557.551,660,400
17 Mar 20237.547.637.467.577.574,779,100
16 Mar 20237.847.857.517.627.623,771,800
15 Mar 20237.968.017.687.917.912,759,400
14 Mar 20238.148.348.098.188.182,187,300
13 Mar 20238.248.277.937.977.973,040,900
10 Mar 20238.548.698.238.398.392,293,000
09 Mar 20238.798.968.468.528.522,051,100
08 Mar 20238.408.848.358.828.822,213,800
07 Mar 20238.828.898.068.348.345,222,500
06 Mar 20239.059.088.738.798.793,330,200
03 Mar 20238.819.248.799.109.102,082,900
02 Mar 20238.978.988.828.858.851,569,000
01 Mar 20238.769.108.769.079.072,533,100
28 Feb 20238.959.048.768.768.762,421,600
27 Feb 20239.209.318.859.009.002,189,900
24 Feb 20239.179.289.119.199.191,441,800
23 Feb 20239.169.349.109.259.252,103,200
22 Feb 20239.319.458.959.099.094,072,400
21 Feb 20239.339.479.229.389.383,447,700
17 Feb 202310.0310.049.499.549.543,263,600
16 Feb 20239.7510.059.369.969.964,920,000
15 Feb 202310.0010.309.819.909.904,566,500
14 Feb 202311.1011.189.0810.0110.0117,304,200
13 Feb 202312.3412.4211.7811.9511.952,561,500
10 Feb 202312.0512.3711.6312.2812.282,442,900
09 Feb 202311.3112.3311.3112.0412.046,289,400
08 Feb 202311.2611.3611.1311.2411.241,570,400
07 Feb 202311.2711.3711.1211.3211.321,102,600
06 Feb 202311.5511.6011.2211.3011.301,363,500
03 Feb 202311.6011.7211.5211.6111.611,008,700
02 Feb 202311.6811.9411.5111.7211.721,708,600
01 Feb 202311.2811.8311.2511.6611.662,947,100
31 Jan 202311.2111.5311.1311.5011.502,721,500
30 Jan 202311.2011.3811.0211.0211.021,140,400
27 Jan 202311.3511.6211.2611.3311.331,374,000
26 Jan 202311.4711.5511.2311.4211.422,135,500
25 Jan 202311.0011.4810.9211.4411.441,834,000
24 Jan 202311.2011.3111.0111.0411.041,492,900
23 Jan 202311.4711.7011.1811.2011.201,888,600
20 Jan 202311.3111.4511.1611.4411.442,322,700
19 Jan 202311.1811.2610.9011.2111.212,306,200
18 Jan 202311.6011.6711.1811.2111.211,433,800
17 Jan 202311.4911.9811.4711.5011.503,136,400
13 Jan 202311.3511.7511.2511.5111.513,760,700
12 Jan 202311.0611.5310.8811.3811.382,030,400
11 Jan 202310.8011.4310.7911.0311.032,336,600
10 Jan 202310.7510.8410.6410.7910.79862,900
09 Jan 202310.8010.8610.5610.7710.771,174,000
06 Jan 202310.7710.8810.7010.7710.771,160,200
05 Jan 202310.6110.7210.4410.7010.701,398,500
04 Jan 202310.7510.8710.5310.6110.611,226,900
03 Jan 202311.0011.1210.5710.7210.721,658,600
30 Dec 202210.9211.1110.8610.9510.951,164,400
29 Dec 202211.0811.1810.9511.0411.04947,800
28 Dec 202211.0411.3610.7611.0811.082,067,300
27 Dec 202211.2011.4911.0211.3411.341,790,300
23 Dec 202210.8311.1810.8311.1811.181,016,500
22 Dec 202210.9411.0510.6510.8710.871,491,500
21 Dec 202210.4211.0910.3111.0611.062,006,100
20 Dec 202210.6110.6810.3510.3810.381,824,800
19 Dec 202210.8311.0610.6310.6910.691,766,200
16 Dec 202210.4910.8310.4110.8010.805,592,200
15 Dec 202210.7810.8610.4410.5310.531,989,200
14 Dec 202211.0811.1710.8710.9710.971,132,600
13 Dec 202211.0111.3410.8211.1211.122,326,700
12 Dec 202210.9011.0110.6810.8810.882,735,300
09 Dec 202211.4711.5510.9211.0311.031,682,200
08 Dec 202211.3611.7911.3611.5411.541,647,100
07 Dec 202211.6711.7211.0811.3411.342,548,300
06 Dec 202211.8112.0711.6911.8511.852,263,500
05 Dec 202211.5012.0711.4611.8511.853,042,400
02 Dec 202211.9812.2711.3811.4311.432,324,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...