Australia markets open in 2 hours 18 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.93-0.32 (-3.12%)
As of 03:42PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202310.2510.259.779.939.931,851,353
01 Dec 202310.1310.399.9810.2510.251,943,000
30 Nov 202310.4510.5910.0510.1510.152,574,500
29 Nov 202310.4410.6510.2710.5810.582,675,500
28 Nov 202310.2810.5310.1510.4010.403,196,500
27 Nov 20239.8310.309.8210.2810.283,227,400
24 Nov 20239.759.929.749.899.89920,900
22 Nov 20239.389.809.389.789.781,716,900
21 Nov 20239.549.629.349.349.341,585,200
20 Nov 20239.569.699.479.639.631,678,500
17 Nov 20239.589.679.449.569.561,534,600
16 Nov 20239.529.629.449.529.521,541,900
15 Nov 20239.589.769.399.529.522,159,800
14 Nov 20239.489.639.369.599.594,185,200
13 Nov 20239.309.329.149.309.301,258,600
10 Nov 20239.239.409.099.349.341,863,000
09 Nov 20239.299.419.159.199.191,853,300
08 Nov 20239.499.589.189.279.272,854,100
07 Nov 20238.389.558.339.449.447,108,100
06 Nov 20239.039.038.778.958.952,283,800
03 Nov 20239.289.419.029.049.042,161,700
02 Nov 20239.039.208.969.109.101,826,600
01 Nov 20238.769.008.758.968.961,603,900
31 Oct 20238.698.798.618.748.741,324,600
30 Oct 20238.908.968.648.758.751,432,600
27 Oct 20239.059.098.778.808.801,757,700
26 Oct 20238.929.278.929.129.123,082,600
25 Oct 20238.959.198.828.918.912,905,100
24 Oct 20238.559.048.559.039.033,503,900
23 Oct 20238.418.708.418.588.582,591,700
20 Oct 20238.308.618.208.488.482,696,000
19 Oct 20238.428.498.318.318.312,309,200
18 Oct 20238.448.468.268.418.411,879,900
17 Oct 20238.738.838.558.568.561,721,000
16 Oct 20238.478.908.478.798.791,852,600
13 Oct 20238.919.038.398.488.482,563,300
12 Oct 20238.828.998.748.858.851,738,100
11 Oct 20238.698.908.588.858.851,888,300
10 Oct 20238.808.918.638.718.712,112,200
09 Oct 20238.608.858.558.808.802,341,900
06 Oct 20238.328.738.218.588.583,671,500
05 Oct 20238.008.408.008.388.383,094,200
04 Oct 20238.258.277.928.098.092,376,700
03 Oct 20238.518.748.168.218.213,705,100
02 Oct 20238.588.878.408.608.604,981,000
29 Sept 20238.018.468.018.188.184,487,500
28 Sept 20237.847.947.737.917.911,946,500
27 Sept 20237.708.167.707.877.874,139,800
26 Sept 20237.537.657.467.567.561,207,800
25 Sept 20237.537.627.507.537.53739,800
22 Sept 20237.777.847.587.587.581,229,800
21 Sept 20237.417.747.387.687.681,570,800
20 Sept 20237.477.607.477.487.482,981,600
19 Sept 20237.407.477.337.447.441,091,300
18 Sept 20237.577.577.347.377.371,257,200
15 Sept 20237.457.647.387.577.573,977,000
14 Sept 20237.277.517.257.497.492,128,500
13 Sept 20237.137.257.097.157.151,960,800
12 Sept 20237.297.407.107.167.162,819,200
11 Sept 20237.107.597.017.227.226,305,400
08 Sept 20237.377.397.047.067.062,011,000
07 Sept 20237.407.467.267.367.361,317,100
06 Sept 20237.317.487.297.397.391,690,900
05 Sept 20237.347.367.107.317.311,893,800
01 Sept 20237.267.437.257.417.411,502,200
31 Aug 20237.327.397.237.247.241,215,900
30 Aug 20237.087.357.067.327.321,536,800
29 Aug 20237.027.137.007.087.081,579,700
28 Aug 20236.957.076.957.027.021,436,600
25 Aug 20237.117.206.946.956.952,837,000
24 Aug 20237.147.247.097.117.111,737,800
23 Aug 20237.167.277.107.147.141,736,200
22 Aug 20237.297.327.077.127.122,298,500
21 Aug 20237.107.267.087.247.241,919,000
18 Aug 20237.057.217.047.137.131,311,400
17 Aug 20237.147.187.057.087.081,813,300
16 Aug 20237.277.327.107.107.101,479,900
15 Aug 20237.327.507.257.287.281,714,300
14 Aug 20237.337.437.207.357.352,206,900
11 Aug 20237.467.557.307.407.402,383,400
10 Aug 20237.477.747.327.427.423,059,600
09 Aug 20237.217.627.117.417.414,380,900
08 Aug 20237.187.437.137.287.285,566,500
07 Aug 20237.257.347.097.217.212,174,000
04 Aug 20237.207.357.157.217.211,203,200
03 Aug 20237.157.257.117.197.191,338,400
02 Aug 20237.357.357.187.257.251,360,700
01 Aug 20237.437.477.327.437.431,208,500
31 July 20237.447.617.397.477.471,786,600
28 July 20237.427.487.377.447.441,091,200
27 July 20237.467.537.317.377.371,724,900
26 July 20237.307.567.277.457.451,717,900
25 July 20237.267.337.197.327.321,737,400
24 July 20237.067.297.067.297.291,739,500
21 July 20237.187.186.997.057.051,810,900
20 July 20237.207.217.047.127.122,013,900
19 July 20237.247.307.097.157.153,029,900
18 July 20237.157.237.117.177.172,056,800
17 July 20237.277.417.107.117.111,400,000
14 July 20237.457.457.287.297.29915,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...