Skip to main content
logo
The GEO Group, Inc. (FRA:GEG)
Germany flag Germany · Delayed Price · Currency is EUR
27.29
-0.05 (-0.18%)
Last updated: Jul 28, 2026, 8:01 AM CET

FRA:GEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202627.2127.2226.8427.2227.220.29%-
Jul 24, 202627.2027.9327.1227.1427.14-0.51%-
Jul 23, 202627.2627.2826.8827.2827.280.07%-
Jul 22, 202627.1927.2627.0727.2627.26-0.18%-
Jul 21, 202626.7827.3126.7627.3127.311.56%-
Jul 20, 202625.4226.8925.4226.8926.895.04%-
Jul 17, 202625.6425.6425.3725.6025.60-1.12%-
Jul 16, 202625.9225.9725.7825.8925.890.12%-
Jul 15, 202625.9626.1825.7825.8625.86-0.96%-
Jul 14, 202626.4226.4226.1126.1126.11-1.40%-
Jul 13, 202626.4726.6726.1926.4826.48-0.45%-
Jul 10, 202626.2026.6026.0126.6026.600.72%-
Jul 9, 202625.8726.4125.8726.4126.412.32%-
Jul 8, 202625.2726.1524.8625.8125.811.41%675
Jul 7, 202625.8926.3025.4525.4525.45-1.93%-
Jul 6, 202626.3927.6925.6625.9525.95-1.48%549
Jul 3, 202626.3826.3826.3026.3426.340.15%-
Jul 2, 202626.5326.6426.3026.3026.30-1.76%-
Jul 1, 202625.7226.7725.7226.7726.772.88%-
Jun 30, 202625.7926.0225.5526.0226.021.56%-
Jun 29, 202626.6626.6625.6225.6225.62-3.54%200
Jun 26, 202625.6126.6025.6126.5626.563.55%-
Jun 25, 202625.9925.9925.4725.6525.65-0.54%-
Jun 24, 202626.2326.3525.7925.7925.79-1.60%-
Jun 23, 202625.7926.4225.7926.2126.211.16%-
Jun 22, 202625.3925.9925.3925.9125.912.33%-
Jun 19, 202625.4025.4025.3225.3225.32-0.94%-
Jun 18, 202625.0725.5625.0725.5625.561.75%90
Jun 17, 202624.7125.2624.7125.1225.123.12%250
Jun 16, 202624.5624.5623.8124.3624.36-0.29%-
Jun 15, 202624.6924.6924.4324.4324.43-0.33%10
Jun 12, 202624.6924.6924.1824.5124.51-0.53%-
Jun 11, 202624.3324.8824.3324.6424.640.74%-
Jun 10, 202623.2824.4623.2824.4624.464.62%-
Jun 9, 202623.0423.3822.7323.3823.380.82%100
Jun 8, 202621.9923.1921.9923.1923.196.42%-
Jun 5, 202621.5322.0021.4821.7921.792.49%-
Jun 4, 202620.2621.2620.2621.2621.264.99%-
Jun 3, 202620.0120.2519.9520.2520.251.78%-
Jun 2, 202619.9120.0519.9019.9019.90-1.46%-
Jun 1, 202619.4020.1919.4020.1920.193.49%130
May 29, 202619.7919.7919.3619.5119.51-1.56%-
May 28, 202619.4619.8219.2019.8219.821.43%-
May 27, 202619.5919.5919.2119.5419.540.70%15
May 26, 202620.2820.2819.4119.4119.41-4.50%-
May 25, 202620.2920.3220.2920.3220.320.30%-
May 22, 202619.8820.4619.8320.2620.262.09%94
May 21, 202619.8920.3519.7719.8519.85-106
May 20, 202619.5819.8819.4819.8519.851.10%-
May 19, 202619.4219.7419.3819.6319.630.46%-