Canada markets open in 7 hours 48 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.67-0.18 (-1.40%)
At close: 04:00PM EDT
12.51 -0.16 (-1.26%)
After hours: 07:46PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202412.8012.9412.6412.6712.671,889,200
Jun 18, 202413.1013.2112.8012.8512.851,288,000
Jun 17, 202413.0113.1012.7413.1013.101,565,300
Jun 14, 202413.0513.3713.0013.0513.051,567,300
Jun 13, 202412.7513.1912.7313.1113.111,691,800
Jun 12, 202413.6313.7012.7412.8012.802,938,900
Jun 11, 202413.4013.4812.7713.4413.443,728,700
Jun 10, 202414.2014.2013.6413.6813.681,823,400
Jun 07, 202413.9213.9213.7213.7913.791,115,000
Jun 06, 202414.0314.3613.9013.9313.931,562,500
Jun 05, 202414.9815.0614.2114.2314.233,000,500
Jun 04, 202414.9915.4014.9215.0915.092,856,200
Jun 03, 202414.6315.3614.6314.9714.973,617,200
May 31, 202414.1414.5514.1114.5414.541,767,600
May 30, 202413.7814.2913.7814.1414.142,112,300
May 29, 202413.7813.8713.6013.6813.681,222,800
May 28, 202414.0214.0813.7213.9013.901,419,000
May 24, 202413.7014.0013.6513.9213.921,203,000
May 23, 202414.2814.2813.7113.8913.891,526,500
May 22, 202413.8314.2313.8314.2014.202,283,700
May 21, 202413.5813.8813.5013.8413.841,677,900
May 20, 202413.4813.6713.4213.5813.581,925,100
May 17, 202413.2913.5713.2413.4213.422,290,800
May 16, 202412.7213.5612.7013.2313.233,067,000
May 15, 202413.1013.1612.5212.7112.713,911,300
May 14, 202413.1413.2412.9613.1213.123,017,100
May 13, 202413.4713.5612.9113.0813.082,983,800
May 10, 202413.6313.6413.4313.4813.482,343,500
May 09, 202413.6713.8313.4113.6313.632,573,800
May 08, 202413.4413.6613.1813.6013.602,493,000
May 07, 202413.6613.9712.9213.6313.635,864,400
May 06, 202414.6614.7114.2114.4314.432,930,900
May 03, 202415.0715.1414.6114.6514.651,487,300
May 02, 202414.9015.0814.8614.9814.981,568,800
May 01, 202414.8315.0714.7314.7414.741,795,100
Apr 30, 202414.9815.1214.8514.8614.861,593,200
Apr 29, 202414.9415.1414.9015.0315.031,695,600
Apr 26, 202414.8114.9714.7714.8714.871,279,600
Apr 25, 202414.7214.8414.5714.7914.792,288,200
Apr 24, 202415.1915.1914.9415.0715.071,409,200
Apr 23, 202414.8015.2514.8014.9914.992,434,300
Apr 22, 202414.6914.9814.6314.8614.862,834,400
Apr 19, 202414.7015.0714.4414.5714.572,633,700
Apr 18, 202414.9915.1814.6514.7714.772,601,200
Apr 17, 202415.3015.4214.9814.9914.993,289,300
Apr 16, 202415.1215.4515.1015.1815.181,969,900
Apr 15, 202415.3715.4815.1215.2015.202,489,800
Apr 12, 202415.5815.7815.3315.3715.371,494,600
Apr 11, 202415.7215.9915.4715.6815.681,704,000
Apr 10, 202415.5916.0115.3415.5915.592,702,800
Apr 09, 202416.0016.3115.8415.9215.923,326,400
Apr 08, 202415.2515.9515.0715.9315.933,135,900
Apr 05, 202414.3315.4314.1115.1415.145,300,200
Apr 04, 202414.1214.4213.9214.0514.051,718,600
Apr 03, 202413.8214.1613.7814.0614.061,859,200
Apr 02, 202414.1114.1313.6513.9113.912,701,900
Apr 01, 202414.1714.4813.9014.2614.263,967,300
Mar 28, 202414.2014.3513.9614.1214.122,475,600
Mar 27, 202414.6014.6214.1214.2114.212,450,900
Mar 26, 202414.6014.9514.5014.5214.522,345,500
Mar 25, 202414.6514.8114.5214.5714.572,547,700
Mar 22, 202414.7614.8114.5014.6214.622,470,900
Mar 21, 202414.1514.7614.0914.7414.746,022,200
Mar 20, 202413.0714.0913.0214.0614.064,315,700
Mar 19, 202412.7413.2812.7013.0913.094,047,700
Mar 18, 202413.0013.0412.6612.8712.872,232,300
Mar 15, 202412.6213.2112.6013.1513.156,999,800
Mar 14, 202412.6112.6812.3412.4812.483,726,700
Mar 13, 202411.9512.5911.9212.3012.303,929,500
Mar 12, 202412.0012.0511.7711.8611.863,031,500
Mar 11, 202411.8311.9811.7511.9011.901,161,600
Mar 08, 202412.0012.0211.7511.9311.931,164,300
Mar 07, 202411.9912.0211.8511.9811.981,136,800
Mar 06, 202411.8612.0211.7711.9411.941,723,100
Mar 05, 202411.6611.8611.5011.7111.711,432,900
Mar 04, 202412.0112.1211.7111.7511.751,943,800
Mar 01, 202412.3212.4011.9612.0912.091,906,900
Feb 29, 202412.2712.3212.0512.2712.271,519,400
Feb 28, 202412.1112.5312.0412.1312.131,923,800
Feb 27, 202412.1312.2512.0412.1912.191,491,100
Feb 26, 202411.7612.2011.7212.0712.072,196,400
Feb 23, 202411.8511.8911.7111.7611.761,153,400
Feb 22, 202411.9212.0511.6411.8411.842,383,500
Feb 21, 202411.9212.0611.7311.9211.922,224,900
Feb 20, 202411.9512.1011.6811.9411.943,167,800
Feb 16, 202411.7412.4811.6612.2312.236,308,800
Feb 15, 202412.1212.2211.1011.7911.795,874,900
Feb 14, 202411.4011.4811.0111.1111.114,532,300
Feb 13, 202411.3311.6411.2611.2811.282,253,600
Feb 12, 202411.5611.7211.4611.6111.612,780,900
Feb 09, 202412.0312.2411.4011.5611.565,042,800
Feb 08, 202411.4212.1911.2612.0212.024,677,200
Feb 07, 202411.4911.8211.3911.4511.452,721,700
Feb 06, 202411.4011.4811.2011.2411.241,949,800
Feb 05, 202411.4711.7911.1311.4511.453,449,900
Feb 02, 202411.4011.5311.2411.3411.342,131,900
Feb 01, 202411.1711.4911.0411.4511.452,369,200
Jan 31, 202411.5611.5811.0311.1211.122,418,000
Jan 30, 202411.6311.8211.5711.6011.601,491,900
Jan 29, 202411.4311.6911.3711.6811.682,666,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...