Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	7.86	7.89	7.69	7.85	7.85	1,112,035
28 Mar 2023	7.76	7.88	7.70	7.81	7.81	1,075,500
27 Mar 2023	7.75	7.80	7.64	7.78	7.78	1,349,100
24 Mar 2023	7.51	7.74	7.48	7.66	7.66	1,539,800
23 Mar 2023	7.59	7.92	7.58	7.63	7.63	1,951,500
22 Mar 2023	7.79	7.82	7.55	7.58	7.58	2,619,000
21 Mar 2023	7.74	7.82	7.67	7.71	7.71	1,721,200
20 Mar 2023	7.57	7.77	7.54	7.55	7.55	1,660,400
17 Mar 2023	7.54	7.63	7.46	7.57	7.57	4,779,100
16 Mar 2023	7.84	7.85	7.51	7.62	7.62	3,771,800
15 Mar 2023	7.96	8.01	7.68	7.91	7.91	2,759,400
14 Mar 2023	8.14	8.34	8.09	8.18	8.18	2,187,300
13 Mar 2023	8.24	8.27	7.93	7.97	7.97	3,040,900
10 Mar 2023	8.54	8.69	8.23	8.39	8.39	2,293,000
09 Mar 2023	8.79	8.96	8.46	8.52	8.52	2,051,100
08 Mar 2023	8.40	8.84	8.35	8.82	8.82	2,213,800
07 Mar 2023	8.82	8.89	8.06	8.34	8.34	5,222,500
06 Mar 2023	9.05	9.08	8.73	8.79	8.79	3,330,200
03 Mar 2023	8.81	9.24	8.79	9.10	9.10	2,082,900
02 Mar 2023	8.97	8.98	8.82	8.85	8.85	1,569,000
01 Mar 2023	8.76	9.10	8.76	9.07	9.07	2,533,100
28 Feb 2023	8.95	9.04	8.76	8.76	8.76	2,421,600
27 Feb 2023	9.20	9.31	8.85	9.00	9.00	2,189,900
24 Feb 2023	9.17	9.28	9.11	9.19	9.19	1,441,800
23 Feb 2023	9.16	9.34	9.10	9.25	9.25	2,103,200
22 Feb 2023	9.31	9.45	8.95	9.09	9.09	4,072,400
21 Feb 2023	9.33	9.47	9.22	9.38	9.38	3,447,700
17 Feb 2023	10.03	10.04	9.49	9.54	9.54	3,263,600
16 Feb 2023	9.75	10.05	9.36	9.96	9.96	4,920,000
15 Feb 2023	10.00	10.30	9.81	9.90	9.90	4,566,500
14 Feb 2023	11.10	11.18	9.08	10.01	10.01	17,304,200
13 Feb 2023	12.34	12.42	11.78	11.95	11.95	2,561,500
10 Feb 2023	12.05	12.37	11.63	12.28	12.28	2,442,900
09 Feb 2023	11.31	12.33	11.31	12.04	12.04	6,289,400
08 Feb 2023	11.26	11.36	11.13	11.24	11.24	1,570,400
07 Feb 2023	11.27	11.37	11.12	11.32	11.32	1,102,600
06 Feb 2023	11.55	11.60	11.22	11.30	11.30	1,363,500
03 Feb 2023	11.60	11.72	11.52	11.61	11.61	1,008,700
02 Feb 2023	11.68	11.94	11.51	11.72	11.72	1,708,600
01 Feb 2023	11.28	11.83	11.25	11.66	11.66	2,947,100
31 Jan 2023	11.21	11.53	11.13	11.50	11.50	2,721,500
30 Jan 2023	11.20	11.38	11.02	11.02	11.02	1,140,400
27 Jan 2023	11.35	11.62	11.26	11.33	11.33	1,374,000
26 Jan 2023	11.47	11.55	11.23	11.42	11.42	2,135,500
25 Jan 2023	11.00	11.48	10.92	11.44	11.44	1,834,000
24 Jan 2023	11.20	11.31	11.01	11.04	11.04	1,492,900
23 Jan 2023	11.47	11.70	11.18	11.20	11.20	1,888,600
20 Jan 2023	11.31	11.45	11.16	11.44	11.44	2,322,700
19 Jan 2023	11.18	11.26	10.90	11.21	11.21	2,306,200
18 Jan 2023	11.60	11.67	11.18	11.21	11.21	1,433,800
17 Jan 2023	11.49	11.98	11.47	11.50	11.50	3,136,400
13 Jan 2023	11.35	11.75	11.25	11.51	11.51	3,760,700
12 Jan 2023	11.06	11.53	10.88	11.38	11.38	2,030,400
11 Jan 2023	10.80	11.43	10.79	11.03	11.03	2,336,600
10 Jan 2023	10.75	10.84	10.64	10.79	10.79	862,900
09 Jan 2023	10.80	10.86	10.56	10.77	10.77	1,174,000
06 Jan 2023	10.77	10.88	10.70	10.77	10.77	1,160,200
05 Jan 2023	10.61	10.72	10.44	10.70	10.70	1,398,500
04 Jan 2023	10.75	10.87	10.53	10.61	10.61	1,226,900
03 Jan 2023	11.00	11.12	10.57	10.72	10.72	1,658,600
30 Dec 2022	10.92	11.11	10.86	10.95	10.95	1,164,400
29 Dec 2022	11.08	11.18	10.95	11.04	11.04	947,800
28 Dec 2022	11.04	11.36	10.76	11.08	11.08	2,067,300
27 Dec 2022	11.20	11.49	11.02	11.34	11.34	1,790,300
23 Dec 2022	10.83	11.18	10.83	11.18	11.18	1,016,500
22 Dec 2022	10.94	11.05	10.65	10.87	10.87	1,491,500
21 Dec 2022	10.42	11.09	10.31	11.06	11.06	2,006,100
20 Dec 2022	10.61	10.68	10.35	10.38	10.38	1,824,800
19 Dec 2022	10.83	11.06	10.63	10.69	10.69	1,766,200
16 Dec 2022	10.49	10.83	10.41	10.80	10.80	5,592,200
15 Dec 2022	10.78	10.86	10.44	10.53	10.53	1,989,200
14 Dec 2022	11.08	11.17	10.87	10.97	10.97	1,132,600
13 Dec 2022	11.01	11.34	10.82	11.12	11.12	2,326,700
12 Dec 2022	10.90	11.01	10.68	10.88	10.88	2,735,300
09 Dec 2022	11.47	11.55	10.92	11.03	11.03	1,682,200
08 Dec 2022	11.36	11.79	11.36	11.54	11.54	1,647,100
07 Dec 2022	11.67	11.72	11.08	11.34	11.34	2,548,300
06 Dec 2022	11.81	12.07	11.69	11.85	11.85	2,263,500
05 Dec 2022	11.50	12.07	11.46	11.85	11.85	3,042,400
02 Dec 2022	11.98	12.27	11.38	11.43	11.43	2,324,400
01 Dec 2022	11.89	12.44	11.80	12.15	12.15	3,135,700
30 Nov 2022	11.78	11.93	11.34	11.82	11.82	5,620,100
29 Nov 2022	10.80	11.92	10.78	11.89	11.89	8,874,400
28 Nov 2022	10.48	10.64	10.22	10.23	10.23	2,262,600
25 Nov 2022	10.48	10.69	10.42	10.52	10.52	1,057,300
23 Nov 2022	10.22	10.55	10.22	10.48	10.48	1,747,100
22 Nov 2022	10.50	10.78	9.96	10.15	10.15	3,383,900
21 Nov 2022	9.83	10.53	9.80	10.44	10.44	4,932,500
18 Nov 2022	9.74	9.96	9.71	9.80	9.80	2,180,200
17 Nov 2022	9.20	9.68	9.08	9.68	9.68	2,093,600
16 Nov 2022	9.27	9.73	9.22	9.35	9.35	3,293,200
15 Nov 2022	9.22	9.41	9.01	9.22	9.22	2,617,000
14 Nov 2022	8.49	9.27	8.27	8.80	8.80	5,557,500
11 Nov 2022	8.55	8.70	8.30	8.56	8.56	2,290,700
10 Nov 2022	8.62	8.70	8.47	8.52	8.52	2,641,400
09 Nov 2022	8.58	8.58	7.90	8.45	8.45	4,155,600
08 Nov 2022	9.50	9.51	9.03	9.08	9.08	2,465,200
07 Nov 2022	8.95	9.54	8.90	9.48	9.48	3,797,000
04 Nov 2022	8.51	8.92	8.43	8.90	8.90	2,614,600
03 Nov 2022	8.21	8.55	8.10	8.49	8.49	2,015,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6685-0.0026(-0.38%)

ASX 2007,050.30+16.20(+0.23%)

OIL72.79-0.41(-0.56%)

GOLD1,964.80-8.70(-0.44%)

Bitcoin AUD42,541.57+1,668.73(+4.08%)

Get our best money-saving hacks and pro tips now

The GEO Group, Inc. (GEO)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6685
-0.0026(-0.38%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
72.79
-0.41(-0.56%)

GOLD
1,964.80
-8.70(-0.44%)

Bitcoin AUD
42,541.57
+1,668.73(+4.08%)