Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,236.91 +14.23 (+0.27%) Dow
39,617.91 +105.07 (+0.27%) Nasdaq
16,405.82 +64.95 (+0.40%) Bitcoin USD
62,802.11 +1,671.13 (+2.73%) CMC Crypto 200
1,295.09 +34.88 (+2.77%)
The GEO Group Inc (GEG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 40 |
| 10 May 2024 | 12.60 | 12.60 | 12.47 | 12.47 | 12.47 | - |
| 09 May 2024 | 12.55 | 12.70 | 12.52 | 12.52 | 12.52 | - |
| 08 May 2024 | 12.59 | 12.59 | 12.28 | 12.41 | 12.41 | - |
| 07 May 2024 | 13.40 | 13.40 | 12.19 | 12.19 | 12.19 | - |
| 06 May 2024 | 13.52 | 13.56 | 13.26 | 13.26 | 13.26 | - |
| 03 May 2024 | 13.95 | 13.96 | 13.52 | 13.52 | 13.52 | - |
| 02 May 2024 | 13.64 | 13.95 | 13.63 | 13.94 | 13.94 | - |
| 30 Apr 2024 | 13.93 | 13.96 | 13.92 | 13.93 | 13.93 | - |
| 29 Apr 2024 | 13.80 | 14.05 | 13.80 | 13.95 | 13.95 | - |
| 26 Apr 2024 | 13.80 | 13.89 | 13.80 | 13.89 | 13.89 | - |
| 25 Apr 2024 | 13.92 | 13.92 | 13.67 | 13.72 | 13.72 | - |
| 24 Apr 2024 | 13.93 | 14.01 | 13.93 | 13.98 | 13.98 | - |
| 23 Apr 2024 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | - |
| 22 Apr 2024 | 13.60 | 13.90 | 13.60 | 13.86 | 13.86 | - |
| 19 Apr 2024 | 13.70 | 13.98 | 13.62 | 13.62 | 13.62 | - |
| 18 Apr 2024 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | - |
| 17 Apr 2024 | 14.20 | 14.35 | 14.18 | 14.18 | 14.18 | - |
| 16 Apr 2024 | 14.26 | 14.35 | 14.26 | 14.31 | 14.31 | - |
| 15 Apr 2024 | 14.30 | 14.40 | 14.30 | 14.38 | 14.38 | - |
| 12 Apr 2024 | 14.53 | 14.71 | 14.44 | 14.44 | 14.44 | - |
| 11 Apr 2024 | 14.45 | 14.80 | 14.45 | 14.53 | 14.53 | - |
| 10 Apr 2024 | 14.59 | 14.63 | 14.45 | 14.45 | 14.45 | - |
| 09 Apr 2024 | 14.59 | 14.80 | 14.59 | 14.80 | 14.80 | - |
| 08 Apr 2024 | 13.81 | 14.38 | 13.81 | 14.38 | 14.38 | - |
| 05 Apr 2024 | 12.90 | 13.93 | 12.90 | 13.93 | 13.93 | - |
| 04 Apr 2024 | 13.07 | 13.13 | 12.90 | 12.95 | 12.95 | 40 |
| 03 Apr 2024 | 12.77 | 12.98 | 12.77 | 12.98 | 12.98 | - |
| 02 Apr 2024 | 12.99 | 13.08 | 12.74 | 12.74 | 12.74 | - |
| 28 Mar 2024 | 13.04 | 13.14 | 12.95 | 12.95 | 12.95 | - |
| 27 Mar 2024 | 13.39 | 13.40 | 13.18 | 13.18 | 13.18 | - |
| 26 Mar 2024 | 13.37 | 13.62 | 13.37 | 13.55 | 13.55 | - |
| 25 Mar 2024 | 13.42 | 13.45 | 13.42 | 13.43 | 13.43 | - |
| 22 Mar 2024 | 13.42 | 13.50 | 13.41 | 13.47 | 13.47 | - |
| 21 Mar 2024 | 12.65 | 13.36 | 12.65 | 13.36 | 13.36 | - |
| 20 Mar 2024 | 12.05 | 12.70 | 12.00 | 12.70 | 12.70 | - |
| 19 Mar 2024 | 11.79 | 11.95 | 11.79 | 11.95 | 11.95 | - |
| 18 Mar 2024 | 12.02 | 12.04 | 11.76 | 11.78 | 11.78 | - |
| 15 Mar 2024 | 11.59 | 11.85 | 11.59 | 11.85 | 11.85 | - |
| 14 Mar 2024 | 11.20 | 11.47 | 11.20 | 11.40 | 11.40 | - |
| 13 Mar 2024 | 10.79 | 11.21 | 10.79 | 11.21 | 11.21 | - |
| 12 Mar 2024 | 10.83 | 10.86 | 10.80 | 10.80 | 10.80 | - |
| 11 Mar 2024 | 10.80 | 10.82 | 10.76 | 10.82 | 10.82 | - |
| 08 Mar 2024 | 10.85 | 10.88 | 10.72 | 10.72 | 10.72 | - |
| 07 Mar 2024 | 10.85 | 10.89 | 10.85 | 10.88 | 10.88 | - |
| 06 Mar 2024 | 10.55 | 10.89 | 10.55 | 10.89 | 10.89 | - |
| 05 Mar 2024 | 10.75 | 10.86 | 10.75 | 10.76 | 10.76 | - |
| 04 Mar 2024 | 11.04 | 11.04 | 10.79 | 10.79 | 10.79 | - |
| 01 Mar 2024 | 11.28 | 11.35 | 11.05 | 11.05 | 11.05 | - |
| 29 Feb 2024 | 11.10 | 11.24 | 11.08 | 11.11 | 11.11 | - |
| 28 Feb 2024 | 11.16 | 11.23 | 11.07 | 11.23 | 11.23 | - |
| 27 Feb 2024 | 11.03 | 11.16 | 11.03 | 11.10 | 11.10 | - |
| 26 Feb 2024 | 10.80 | 11.13 | 10.80 | 11.13 | 11.13 | - |
| 23 Feb 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - |
| 22 Feb 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | - |
| 21 Feb 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | - |
| 20 Feb 2024 | 11.10 | 11.10 | 10.87 | 10.87 | 10.87 | - |
| 19 Feb 2024 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | 400 |
| 16 Feb 2024 | 10.85 | 11.46 | 10.85 | 11.46 | 11.46 | - |
| 15 Feb 2024 | 10.29 | 10.95 | 10.29 | 10.95 | 10.95 | 1,200 |
| 14 Feb 2024 | 10.45 | 10.49 | 10.26 | 10.26 | 10.26 | - |
| 13 Feb 2024 | 10.69 | 10.69 | 10.62 | 10.62 | 10.62 | - |
| 12 Feb 2024 | 10.61 | 10.73 | 10.60 | 10.73 | 10.73 | - |
| 09 Feb 2024 | 11.10 | 11.14 | 10.74 | 10.74 | 10.74 | - |
| 08 Feb 2024 | 10.74 | 11.03 | 10.58 | 11.03 | 11.03 | - |
| 07 Feb 2024 | 10.40 | 10.83 | 10.40 | 10.57 | 10.57 | - |
| 06 Feb 2024 | 10.60 | 10.60 | 10.43 | 10.47 | 10.47 | - |
| 05 Feb 2024 | 10.42 | 10.56 | 10.40 | 10.51 | 10.51 | - |
| 02 Feb 2024 | 10.19 | 10.48 | 10.19 | 10.48 | 10.48 | - |
| 01 Feb 2024 | 10.25 | 10.32 | 10.24 | 10.32 | 10.32 | - |
| 31 Jan 2024 | 10.70 | 10.70 | 10.26 | 10.26 | 10.26 | - |
| 30 Jan 2024 | 10.69 | 10.79 | 10.69 | 10.73 | 10.73 | - |
| 29 Jan 2024 | 10.44 | 10.65 | 10.44 | 10.57 | 10.57 | - |
| 26 Jan 2024 | 10.30 | 10.52 | 10.30 | 10.52 | 10.52 | - |
| 25 Jan 2024 | 10.80 | 10.80 | 10.43 | 10.43 | 10.43 | - |
| 24 Jan 2024 | 10.73 | 11.17 | 10.72 | 11.17 | 11.17 | - |
| 23 Jan 2024 | 10.45 | 10.61 | 10.45 | 10.60 | 10.60 | 150 |
| 22 Jan 2024 | 9.94 | 10.16 | 9.94 | 10.11 | 10.11 | - |
| 19 Jan 2024 | 9.78 | 9.97 | 9.78 | 9.93 | 9.93 | - |
| 18 Jan 2024 | 9.52 | 9.82 | 9.52 | 9.76 | 9.76 | - |
| 17 Jan 2024 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | - |
| 16 Jan 2024 | 9.70 | 9.86 | 9.70 | 9.86 | 9.86 | - |
| 15 Jan 2024 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | - |
| 12 Jan 2024 | 9.93 | 9.93 | 9.82 | 9.82 | 9.82 | - |
| 11 Jan 2024 | 9.95 | 9.95 | 9.81 | 9.85 | 9.85 | - |
| 10 Jan 2024 | 9.80 | 10.06 | 9.80 | 10.06 | 10.06 | - |
| 09 Jan 2024 | 9.98 | 9.98 | 9.76 | 9.80 | 9.80 | - |
| 08 Jan 2024 | 9.64 | 9.90 | 9.64 | 9.86 | 9.86 | - |
| 05 Jan 2024 | 9.73 | 9.88 | 9.73 | 9.88 | 9.88 | - |
| 04 Jan 2024 | 9.80 | 9.81 | 9.77 | 9.77 | 9.77 | - |
| 03 Jan 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | - |
| 02 Jan 2024 | 9.72 | 9.80 | 9.72 | 9.76 | 9.76 | - |
| 29 Dec 2023 | 9.30 | 9.64 | 9.30 | 9.64 | 9.64 | - |
| 28 Dec 2023 | 9.95 | 10.11 | 9.95 | 10.11 | 10.11 | - |
| 27 Dec 2023 | 10.03 | 10.09 | 9.98 | 9.98 | 9.98 | - |
| 22 Dec 2023 | 9.90 | 10.15 | 9.89 | 10.15 | 10.15 | - |
| 21 Dec 2023 | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | - |
| 20 Dec 2023 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | - |
| 19 Dec 2023 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | - |
| 18 Dec 2023 | 9.60 | 9.73 | 9.57 | 9.73 | 9.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.