Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.86+0.29 (+1.99%)
At close: 04:00PM EDT
14.93 +0.07 (+0.47%)
After hours: 07:51PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202414.6914.9814.6314.8614.862,833,900
19 Apr 202414.7015.0714.4414.5714.572,633,700
18 Apr 202414.9915.1814.6514.7714.772,601,200
17 Apr 202415.3015.4214.9814.9914.993,289,300
16 Apr 202415.1215.4515.1015.1815.181,969,900
15 Apr 202415.3715.4815.1215.2015.202,489,800
12 Apr 202415.5815.7815.3315.3715.371,494,600
11 Apr 202415.7215.9915.4715.6815.681,704,000
10 Apr 202415.5916.0115.3415.5915.592,702,800
09 Apr 202416.0016.3115.8415.9215.923,326,400
08 Apr 202415.2515.9515.0715.9315.933,135,900
05 Apr 202414.3315.4314.1115.1415.145,300,200
04 Apr 202414.1214.4213.9214.0514.051,718,600
03 Apr 202413.8214.1613.7814.0614.061,859,200
02 Apr 202414.1114.1313.6513.9113.912,701,900
01 Apr 202414.1714.4813.9014.2614.263,967,300
28 Mar 202414.2014.3513.9614.1214.122,475,600
27 Mar 202414.6014.6214.1214.2114.212,450,900
26 Mar 202414.6014.9514.5014.5214.522,345,500
25 Mar 202414.6514.8114.5214.5714.572,547,700
22 Mar 202414.7614.8114.5014.6214.622,470,900
21 Mar 202414.1514.7614.0914.7414.746,022,200
20 Mar 202413.0714.0913.0214.0614.064,315,700
19 Mar 202412.7413.2812.7013.0913.094,047,700
18 Mar 202413.0013.0412.6612.8712.872,232,300
15 Mar 202412.6213.2112.6013.1513.156,999,800
14 Mar 202412.6112.6812.3412.4812.483,726,700
13 Mar 202411.9512.5911.9212.3012.303,929,500
12 Mar 202412.0012.0511.7711.8611.863,031,500
11 Mar 202411.8311.9811.7511.9011.901,161,600
08 Mar 202412.0012.0211.7511.9311.931,164,300
07 Mar 202411.9912.0211.8511.9811.981,136,800
06 Mar 202411.8612.0211.7711.9411.941,723,100
05 Mar 202411.6611.8611.5011.7111.711,432,900
04 Mar 202412.0112.1211.7111.7511.751,943,800
01 Mar 202412.3212.4011.9612.0912.091,906,900
29 Feb 202412.2712.3212.0512.2712.271,519,400
28 Feb 202412.1112.5312.0412.1312.131,923,800
27 Feb 202412.1312.2512.0412.1912.191,491,100
26 Feb 202411.7612.2011.7212.0712.072,196,400
23 Feb 202411.8511.8911.7111.7611.761,153,400
22 Feb 202411.9212.0511.6411.8411.842,383,500
21 Feb 202411.9212.0611.7311.9211.922,224,900
20 Feb 202411.9512.1011.6811.9411.943,167,800
16 Feb 202411.7412.4811.6612.2312.236,308,800
15 Feb 202412.1212.2211.1011.7911.795,874,900
14 Feb 202411.4011.4811.0111.1111.114,532,300
13 Feb 202411.3311.6411.2611.2811.282,253,600
12 Feb 202411.5611.7211.4611.6111.612,780,900
09 Feb 202412.0312.2411.4011.5611.565,042,800
08 Feb 202411.4212.1911.2612.0212.024,677,200
07 Feb 202411.4911.8211.3911.4511.452,721,700
06 Feb 202411.4011.4811.2011.2411.241,949,800
05 Feb 202411.4711.7911.1311.4511.453,449,900
02 Feb 202411.4011.5311.2411.3411.342,131,900
01 Feb 202411.1711.4911.0411.4511.452,369,200
31 Jan 202411.5611.5811.0311.1211.122,418,000
30 Jan 202411.6311.8211.5711.6011.601,491,900
29 Jan 202411.4311.6911.3711.6811.682,666,800
26 Jan 202411.3211.5311.2811.4311.432,336,600
25 Jan 202411.8211.9311.1811.2811.283,684,300
24 Jan 202411.8012.2911.6611.8211.823,845,500
23 Jan 202411.6811.7211.5111.6511.652,410,400
22 Jan 202411.0011.5810.9711.4811.483,241,800
19 Jan 202410.7810.9410.7110.9310.932,751,400
18 Jan 202410.5210.8010.4710.7310.732,071,800
17 Jan 202410.6410.7610.4610.4610.461,841,000
16 Jan 202410.6510.8310.6410.7410.742,294,600
12 Jan 202411.0711.1010.6910.7210.721,182,600
11 Jan 202410.9211.0010.7010.9810.981,567,700
10 Jan 202410.7611.1710.7610.9710.972,473,400
09 Jan 202410.9210.9210.6210.7910.792,539,300
08 Jan 202410.7210.9910.7210.9610.962,424,000
05 Jan 202410.7010.9010.6710.6710.671,430,800
04 Jan 202410.7910.8510.7110.7310.731,656,100
03 Jan 202410.6011.0110.5310.7610.761,420,300
02 Jan 202410.7910.8810.6710.7610.762,657,300
29 Dec 202311.1311.1710.5610.8310.836,001,000
28 Dec 202311.2211.3311.1611.2511.251,491,500
27 Dec 202311.2411.3111.0611.1511.151,339,300
26 Dec 202311.2411.3511.1011.1511.151,537,600
22 Dec 202311.1011.3511.0011.2311.232,499,200
21 Dec 202310.6811.2010.6111.1011.105,553,100
20 Dec 202310.7410.8210.6010.6210.622,711,300
19 Dec 202310.5610.8110.5310.7510.752,797,700
18 Dec 202310.5510.7410.4310.5610.562,961,000
15 Dec 202310.4710.7210.4110.5610.564,958,800
14 Dec 202310.2410.4510.1310.4410.443,784,800
13 Dec 202310.2010.289.9610.1610.162,414,200
12 Dec 202310.1710.3610.1610.1710.172,057,700
11 Dec 202310.2610.3610.1410.2710.272,204,900
08 Dec 202310.1310.3610.1110.2910.292,119,900
07 Dec 20239.8810.229.8810.0810.082,110,900
06 Dec 202310.1310.269.859.939.931,817,200
05 Dec 20239.9610.209.8110.1010.101,594,800
04 Dec 202310.2510.259.779.939.932,260,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...