Singapore markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.01-0.01 (-0.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20217.007.036.907.017.013,563,800
16 Sep 20217.177.177.017.027.022,300,700
15 Sep 20217.117.157.027.097.092,504,200
14 Sep 20217.417.417.087.107.102,352,400
13 Sep 20217.407.507.287.397.392,053,800
10 Sep 20217.547.597.387.407.401,491,700
09 Sep 20217.637.657.497.517.511,603,000
08 Sep 20217.887.887.667.667.661,707,800
07 Sep 20217.918.077.837.837.831,662,200
03 Sep 20217.947.967.857.917.911,620,100
02 Sep 20217.877.967.847.967.961,718,700
01 Sep 20217.747.877.747.857.851,441,800
31 Aug 20217.637.787.627.757.751,746,700
30 Aug 20217.707.717.577.617.611,558,100
27 Aug 20217.627.707.547.657.651,211,200
26 Aug 20217.747.767.607.607.601,081,000
25 Aug 20217.677.827.657.707.701,359,700
24 Aug 20217.667.807.567.717.711,415,500
23 Aug 20217.917.947.457.667.662,415,500
20 Aug 20218.028.067.877.917.912,182,800
19 Aug 20218.478.498.098.108.103,106,600
18 Aug 20218.558.708.468.538.531,974,100
17 Aug 20218.448.688.248.538.532,356,100
16 Aug 20218.308.688.248.488.482,833,100
13 Aug 20218.348.428.148.388.383,469,800
12 Aug 20218.008.357.868.328.323,448,100
11 Aug 20217.727.947.647.937.932,068,700
10 Aug 20217.667.687.467.667.661,966,100
09 Aug 20217.637.747.587.677.671,582,900
06 Aug 20217.647.817.577.657.652,378,500
05 Aug 20217.517.727.457.627.623,059,100
04 Aug 20217.077.756.937.527.526,278,000
03 Aug 20216.916.946.706.876.872,207,200
02 Aug 20216.907.026.886.906.902,169,600
30 Jul 20216.857.016.796.926.921,689,100
29 Jul 20216.867.026.866.916.911,875,300
28 Jul 20216.856.986.746.856.851,507,400
27 Jul 20216.686.836.606.826.821,738,700
26 Jul 20216.676.846.666.746.741,961,700
23 Jul 20216.756.756.606.686.681,280,900
22 Jul 20216.726.756.626.746.741,660,800
21 Jul 20216.806.926.736.826.821,515,700
20 Jul 20216.516.806.466.716.712,681,100
19 Jul 20216.346.586.186.506.503,226,500
16 Jul 20216.756.806.486.506.502,325,200
15 Jul 20216.796.806.566.706.702,994,800
14 Jul 20216.736.926.706.826.822,150,700
13 Jul 20217.107.116.766.776.774,040,200
12 Jul 20217.147.376.927.177.175,071,500
09 Jul 20217.037.357.037.147.142,918,800
08 Jul 20216.997.076.866.956.952,413,000
07 Jul 20216.917.086.827.077.072,068,900
06 Jul 20217.027.036.856.996.992,527,900
02 Jul 20217.227.226.997.097.092,927,300
01 Jul 20217.157.307.097.247.243,314,600
30 Jun 20216.857.146.777.127.124,642,400
29 Jun 20217.307.356.876.906.908,681,600
28 Jun 20217.487.487.327.417.412,844,000
25 Jun 20217.507.597.427.467.463,821,600
24 Jun 20217.277.507.257.467.462,896,700
23 Jun 20217.427.427.207.267.263,289,200
22 Jun 20217.677.767.367.397.394,073,200
21 Jun 20217.988.097.607.827.825,742,600
18 Jun 20217.938.057.557.627.629,775,100
17 Jun 20217.247.437.107.207.205,337,800
16 Jun 20216.617.656.577.307.3014,939,500
15 Jun 20216.846.966.606.626.624,914,400
14 Jun 20217.307.366.716.836.838,910,400
11 Jun 20217.147.517.057.407.408,418,900
10 Jun 20218.078.247.027.057.0522,259,400
09 Jun 20218.1811.007.928.808.80188,207,500
08 Jun 20216.116.436.026.366.369,072,200
07 Jun 20215.956.105.896.096.093,287,500
04 Jun 20216.036.035.835.915.913,106,700
03 Jun 20215.996.205.986.076.077,424,200
02 Jun 20215.475.775.395.775.775,148,800
01 Jun 20215.215.585.215.465.465,513,500
28 May 20215.175.235.085.195.192,648,600
27 May 20215.115.334.965.125.126,320,700
26 May 20215.305.345.035.115.116,637,100
25 May 20215.595.665.275.275.275,137,500
24 May 20215.625.655.535.595.592,703,400
21 May 20216.046.065.545.575.579,799,100
20 May 20216.136.136.016.046.041,848,500
19 May 20216.166.186.036.136.132,761,700
18 May 20216.316.396.246.256.251,890,600
17 May 20216.236.376.156.336.334,120,900
14 May 20216.166.216.016.206.202,555,300
13 May 20216.066.206.016.166.163,008,600
12 May 20216.256.406.026.066.064,539,900
11 May 20215.916.175.816.166.163,724,300
10 May 20215.936.385.895.995.996,788,700
07 May 20215.585.755.555.745.743,448,700
06 May 20215.665.705.525.625.623,326,000
05 May 20215.725.785.605.695.693,972,800
04 May 20215.745.845.605.725.723,440,300
03 May 20215.545.785.525.735.733,508,800
30 Apr 20215.645.665.465.515.515,740,700
29 Apr 20215.725.825.665.665.662,603,300
28 Apr 20215.745.815.675.725.722,352,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...