The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 7.02 | 7.07 | 6.80 | 7.00 | 7.00 | 1,402,400 |
| 19 May 2022 | 6.68 | 7.18 | 6.66 | 7.00 | 7.00 | 1,884,700 |
| 18 May 2022 | 6.71 | 6.90 | 6.58 | 6.72 | 6.72 | 1,910,900 |
| 17 May 2022 | 6.47 | 6.73 | 6.34 | 6.71 | 6.71 | 1,424,800 |
| 16 May 2022 | 6.27 | 6.39 | 6.22 | 6.33 | 6.33 | 1,230,300 |
| 13 May 2022 | 6.33 | 6.34 | 6.16 | 6.30 | 6.30 | 1,236,800 |
| 12 May 2022 | 5.95 | 6.27 | 5.75 | 6.26 | 6.26 | 3,031,300 |
| 11 May 2022 | 6.61 | 6.65 | 5.97 | 5.99 | 5.99 | 2,030,500 |
| 10 May 2022 | 7.15 | 7.19 | 6.44 | 6.55 | 6.55 | 3,109,800 |
| 09 May 2022 | 7.24 | 7.37 | 7.04 | 7.09 | 7.09 | 2,239,300 |
| 06 May 2022 | 7.13 | 7.49 | 7.05 | 7.34 | 7.34 | 1,980,900 |
| 05 May 2022 | 7.30 | 7.32 | 7.06 | 7.14 | 7.14 | 2,863,400 |
| 04 May 2022 | 7.11 | 7.47 | 6.95 | 7.41 | 7.41 | 3,986,300 |
| 03 May 2022 | 6.90 | 7.11 | 6.50 | 7.10 | 7.10 | 2,523,800 |
| 02 May 2022 | 6.52 | 6.76 | 6.49 | 6.70 | 6.70 | 1,897,500 |
| 29 Apr 2022 | 6.76 | 6.87 | 6.48 | 6.53 | 6.53 | 1,672,100 |
| 28 Apr 2022 | 6.53 | 6.77 | 6.47 | 6.75 | 6.75 | 1,436,100 |
| 27 Apr 2022 | 6.37 | 6.62 | 6.30 | 6.52 | 6.52 | 1,810,400 |
| 26 Apr 2022 | 6.36 | 6.46 | 6.27 | 6.37 | 6.37 | 1,513,100 |
| 25 Apr 2022 | 6.36 | 6.46 | 6.27 | 6.44 | 6.44 | 1,043,100 |
| 22 Apr 2022 | 6.55 | 6.62 | 6.39 | 6.43 | 6.43 | 1,136,200 |
| 21 Apr 2022 | 6.97 | 7.01 | 6.58 | 6.59 | 6.59 | 1,180,100 |
| 20 Apr 2022 | 6.85 | 7.05 | 6.82 | 6.92 | 6.92 | 1,796,000 |
| 19 Apr 2022 | 6.50 | 6.98 | 6.45 | 6.84 | 6.84 | 1,861,500 |
| 18 Apr 2022 | 6.70 | 6.83 | 6.49 | 6.52 | 6.52 | 1,976,900 |
| 14 Apr 2022 | 6.35 | 6.81 | 6.35 | 6.78 | 6.78 | 2,812,000 |
| 13 Apr 2022 | 6.30 | 6.45 | 6.30 | 6.33 | 6.33 | 1,230,300 |
| 12 Apr 2022 | 5.95 | 6.31 | 5.88 | 6.28 | 6.28 | 2,334,300 |
| 11 Apr 2022 | 6.13 | 6.23 | 5.91 | 5.92 | 5.92 | 1,645,800 |
| 08 Apr 2022 | 6.16 | 6.22 | 6.07 | 6.11 | 6.11 | 1,548,300 |
| 07 Apr 2022 | 6.26 | 6.28 | 6.00 | 6.15 | 6.15 | 1,502,000 |
| 06 Apr 2022 | 6.23 | 6.31 | 6.07 | 6.25 | 6.25 | 1,929,200 |
| 05 Apr 2022 | 6.70 | 6.70 | 6.25 | 6.27 | 6.27 | 1,699,300 |
| 04 Apr 2022 | 6.64 | 6.75 | 6.43 | 6.72 | 6.72 | 2,152,800 |
| 01 Apr 2022 | 6.66 | 6.77 | 6.39 | 6.64 | 6.64 | 2,708,800 |
| 31 Mar 2022 | 5.99 | 6.65 | 5.95 | 6.61 | 6.61 | 4,000,200 |
| 30 Mar 2022 | 6.04 | 6.09 | 5.92 | 6.00 | 6.00 | 2,853,400 |
| 29 Mar 2022 | 5.94 | 6.09 | 5.94 | 6.07 | 6.07 | 2,010,800 |
| 28 Mar 2022 | 5.82 | 5.94 | 5.80 | 5.88 | 5.88 | 1,528,000 |
| 25 Mar 2022 | 5.78 | 5.91 | 5.76 | 5.81 | 5.81 | 3,256,800 |
| 24 Mar 2022 | 5.72 | 5.77 | 5.71 | 5.75 | 5.75 | 1,373,100 |
| 23 Mar 2022 | 5.81 | 5.85 | 5.73 | 5.74 | 5.74 | 1,042,400 |
| 22 Mar 2022 | 5.84 | 5.91 | 5.75 | 5.81 | 5.81 | 1,659,900 |
| 21 Mar 2022 | 5.75 | 5.94 | 5.72 | 5.79 | 5.79 | 2,419,800 |
| 18 Mar 2022 | 5.76 | 5.77 | 5.66 | 5.70 | 5.70 | 6,406,700 |
| 17 Mar 2022 | 5.74 | 5.87 | 5.71 | 5.81 | 5.81 | 2,364,100 |
| 16 Mar 2022 | 5.60 | 5.80 | 5.54 | 5.79 | 5.79 | 3,680,700 |
| 15 Mar 2022 | 5.26 | 5.57 | 5.21 | 5.56 | 5.56 | 3,513,700 |
| 14 Mar 2022 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | 2,257,600 |
| 11 Mar 2022 | 5.74 | 5.78 | 5.53 | 5.53 | 5.53 | 1,247,200 |
| 10 Mar 2022 | 5.68 | 5.72 | 5.58 | 5.71 | 5.71 | 1,600,600 |
| 09 Mar 2022 | 5.76 | 5.85 | 5.70 | 5.75 | 5.75 | 1,857,400 |
| 08 Mar 2022 | 5.55 | 5.77 | 5.51 | 5.64 | 5.64 | 1,926,400 |
| 07 Mar 2022 | 5.72 | 5.82 | 5.49 | 5.50 | 5.50 | 2,616,500 |
| 04 Mar 2022 | 5.85 | 5.89 | 5.74 | 5.76 | 5.76 | 1,856,100 |
| 03 Mar 2022 | 5.99 | 6.09 | 5.91 | 5.95 | 5.95 | 1,714,700 |
| 02 Mar 2022 | 5.75 | 6.02 | 5.73 | 6.00 | 6.00 | 2,179,700 |
| 01 Mar 2022 | 5.94 | 6.00 | 5.74 | 5.76 | 5.76 | 2,238,500 |
| 28 Feb 2022 | 5.91 | 5.99 | 5.81 | 5.96 | 5.96 | 3,489,400 |
| 25 Feb 2022 | 6.01 | 6.10 | 5.96 | 6.01 | 6.01 | 2,651,000 |
| 24 Feb 2022 | 5.81 | 6.06 | 5.75 | 5.99 | 5.99 | 4,228,800 |
| 23 Feb 2022 | 6.24 | 6.40 | 6.05 | 6.05 | 6.05 | 2,726,200 |
| 22 Feb 2022 | 6.47 | 6.52 | 6.20 | 6.22 | 6.22 | 2,992,200 |
| 18 Feb 2022 | 6.48 | 6.68 | 6.45 | 6.54 | 6.54 | 2,266,400 |
| 17 Feb 2022 | 6.66 | 6.76 | 6.49 | 6.53 | 6.53 | 2,084,300 |
| 16 Feb 2022 | 6.60 | 6.63 | 6.49 | 6.55 | 6.55 | 2,002,600 |
| 15 Feb 2022 | 6.51 | 6.61 | 6.46 | 6.53 | 6.53 | 2,238,800 |
| 14 Feb 2022 | 6.51 | 6.65 | 6.44 | 6.44 | 6.44 | 4,081,600 |
| 11 Feb 2022 | 6.63 | 6.70 | 6.46 | 6.52 | 6.52 | 1,693,900 |
| 10 Feb 2022 | 6.64 | 6.92 | 6.56 | 6.63 | 6.63 | 1,820,500 |
| 09 Feb 2022 | 6.55 | 6.79 | 6.55 | 6.73 | 6.73 | 2,089,900 |
| 08 Feb 2022 | 6.53 | 6.59 | 6.45 | 6.53 | 6.53 | 3,120,500 |
| 07 Feb 2022 | 6.57 | 6.64 | 6.44 | 6.50 | 6.50 | 4,972,400 |
| 04 Feb 2022 | 6.71 | 6.72 | 6.53 | 6.58 | 6.58 | 4,379,800 |
| 03 Feb 2022 | 7.03 | 7.03 | 6.70 | 6.71 | 6.71 | 2,370,100 |
| 02 Feb 2022 | 6.92 | 7.01 | 6.84 | 6.97 | 6.97 | 4,643,200 |
| 01 Feb 2022 | 6.70 | 7.00 | 6.62 | 6.86 | 6.86 | 3,325,000 |
| 31 Jan 2022 | 6.50 | 6.76 | 6.42 | 6.73 | 6.73 | 12,249,100 |
| 28 Jan 2022 | 7.03 | 7.03 | 6.39 | 6.49 | 6.49 | 5,464,500 |
| 27 Jan 2022 | 7.47 | 7.47 | 7.01 | 7.06 | 7.06 | 1,292,300 |
| 26 Jan 2022 | 7.52 | 7.77 | 7.40 | 7.40 | 7.40 | 1,747,200 |
| 25 Jan 2022 | 7.19 | 7.57 | 7.16 | 7.51 | 7.51 | 2,179,600 |
| 24 Jan 2022 | 7.00 | 7.30 | 6.92 | 7.26 | 7.26 | 3,054,600 |
| 21 Jan 2022 | 6.95 | 7.27 | 6.85 | 7.22 | 7.22 | 3,984,100 |
| 20 Jan 2022 | 7.23 | 7.29 | 6.92 | 7.03 | 7.03 | 4,512,300 |
| 19 Jan 2022 | 7.65 | 7.66 | 7.21 | 7.22 | 7.22 | 3,258,000 |
| 18 Jan 2022 | 7.81 | 7.87 | 7.59 | 7.61 | 7.61 | 2,062,800 |
| 14 Jan 2022 | 7.75 | 7.87 | 7.70 | 7.87 | 7.87 | 1,361,800 |
| 13 Jan 2022 | 7.75 | 7.84 | 7.66 | 7.77 | 7.77 | 1,054,000 |
| 12 Jan 2022 | 7.77 | 7.82 | 7.73 | 7.74 | 7.74 | 1,055,700 |
| 11 Jan 2022 | 7.78 | 7.84 | 7.61 | 7.79 | 7.79 | 1,327,100 |
| 10 Jan 2022 | 8.00 | 8.01 | 7.60 | 7.72 | 7.72 | 1,689,300 |
| 07 Jan 2022 | 7.67 | 8.04 | 7.67 | 8.03 | 8.03 | 2,726,100 |
| 06 Jan 2022 | 7.83 | 8.01 | 7.71 | 7.72 | 7.72 | 1,991,700 |
| 05 Jan 2022 | 7.86 | 7.97 | 7.75 | 7.77 | 7.77 | 1,335,600 |
| 04 Jan 2022 | 7.85 | 7.94 | 7.76 | 7.85 | 7.85 | 1,225,900 |
| 03 Jan 2022 | 7.85 | 8.05 | 7.80 | 7.85 | 7.85 | 1,549,100 |
| 31 Dec 2021 | 7.72 | 7.83 | 7.70 | 7.75 | 7.75 | 1,393,900 |
| 30 Dec 2021 | 7.70 | 7.88 | 7.68 | 7.72 | 7.72 | 1,710,500 |
| 29 Dec 2021 | 7.67 | 7.75 | 7.61 | 7.70 | 7.70 | 1,148,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
