Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
12.71
+0.28 (2.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202412.6012.8512.5512.7112.712.25%1,573,187
Sep 25, 202412.7012.8112.4112.4312.43-1.97%1,050,932
Sep 24, 202412.6612.8512.6512.6812.680.48%1,241,085
Sep 23, 202412.4812.6912.3912.6212.622.02%1,752,155
Sep 20, 202412.3812.6712.2912.3712.37-0.96%3,395,046
Sep 19, 202413.0113.0112.4112.4912.49-0.16%2,253,528
Sep 18, 202412.9013.0012.5012.5112.51-2.57%1,552,727
Sep 17, 202413.2613.2812.8012.8412.84-2.13%1,689,447
Sep 16, 202413.0113.2912.9813.1213.121.23%1,308,394
Sep 13, 202412.6512.9712.4212.9612.962.78%1,562,726
Sep 12, 202412.6112.8312.5312.6112.610.48%1,340,203
Sep 11, 202412.5112.7311.7512.5512.55-6.83%5,043,743
Sep 10, 202413.5213.5913.2113.4713.470.15%2,201,002
Sep 9, 202413.4013.7213.0913.4513.452.44%3,382,703
Sep 6, 202413.1713.3312.9813.1313.13-0.76%1,514,075
Sep 5, 202413.0913.4412.9713.2313.231.22%1,418,342
Sep 4, 202413.1713.2412.8713.0713.07-1.06%1,540,707
Sep 3, 202413.6813.7413.0813.2113.21-4.76%1,683,466
Aug 30, 202413.6713.8713.6013.8713.872.36%1,599,292
Aug 29, 202413.6213.6913.3413.5513.55-0.07%1,291,859
Aug 28, 202413.3013.6013.2613.5613.561.95%1,141,384
Aug 27, 202413.5313.6013.2813.3013.30-2.56%1,443,531
Aug 26, 202414.1614.2313.6213.6513.65-4.01%1,768,264
Aug 23, 202413.7414.2513.6614.2214.223.80%1,465,740
Aug 22, 202413.7313.9413.5913.7013.70-0.22%1,222,313
Aug 21, 202413.4513.9713.4313.7313.732.31%2,229,447
Aug 20, 202413.1713.5813.1413.4213.421.51%1,760,995
Aug 19, 202413.0713.2712.9213.2213.221.54%1,234,491
Aug 16, 202413.0713.2812.9313.0213.02-0.69%1,080,352
Aug 15, 202413.2713.3212.6913.1113.110.23%2,262,744
Aug 14, 202413.0113.3512.7713.0813.086.26%2,992,735
Aug 13, 202412.7112.7612.2012.3112.31-2.99%1,780,350
Aug 12, 202412.2612.7912.1812.6912.693.85%2,925,492
Aug 9, 202412.4512.5612.0512.2212.22-1.93%2,510,679
Aug 8, 202412.3412.5312.1112.4612.462.81%2,352,415
Aug 7, 202413.0013.0711.8312.1212.12-5.53%5,740,387
Aug 6, 202412.5313.1212.5012.8312.832.39%2,535,929
Aug 5, 202412.3112.8412.0112.5312.53-5.36%4,618,250
Aug 2, 202413.4113.6513.1413.2413.24-3.85%2,387,482
Aug 1, 202414.4514.4713.7413.7713.77-5.03%3,042,887
Jul 31, 202414.7114.7914.3114.5014.500.21%2,405,493
Jul 30, 202415.2115.3014.3014.4714.47-3.92%2,918,816
Jul 29, 202415.8015.8415.0215.0615.06-3.95%2,395,915
Jul 26, 202415.6115.8615.5615.6815.682.02%1,454,917
Jul 25, 202415.6515.8015.3015.3715.37-1.54%1,935,943
Jul 24, 202416.2016.4215.5415.6115.61-5.11%2,098,335
Jul 23, 202416.1416.4816.0116.4516.451.54%1,677,051
Jul 22, 202415.8416.4715.7616.2016.20-0.86%2,520,139
Jul 19, 202416.6816.8116.3016.3416.34-2.21%2,456,113
Jul 18, 202417.1717.4116.5016.7116.71-2.96%2,419,317
Jul 17, 202417.4918.0517.1517.2217.22-4.12%4,141,886
Jul 16, 202417.4918.0117.3417.9617.963.04%3,098,956
Jul 15, 202417.5517.8017.1117.4317.439.35%6,979,516
Jul 12, 202415.7016.3115.6415.9415.942.38%2,459,235
Jul 11, 202415.4215.6614.9215.5715.573.04%2,183,894
Jul 10, 202415.0715.4514.9815.1115.110.94%1,771,159
Jul 9, 202415.0615.1014.8614.9714.97-0.60%1,636,808
Jul 8, 202414.8915.0814.7215.0615.061.55%1,544,961
Jul 5, 202414.8015.0114.5814.8314.83-1.07%1,773,875
Jul 3, 202415.2915.3714.6714.9914.99-1.96%1,832,012
Jul 2, 202415.0415.4514.8715.2915.291.73%2,786,670
Jul 1, 202414.4015.5714.1515.0315.034.67%4,522,607
Jun 28, 202414.2714.5013.9614.3614.366.29%5,869,624
Jun 27, 202413.0813.6013.0713.5113.511.89%1,863,111
Jun 26, 202413.3314.0313.1813.2613.26-0.53%3,933,892
Jun 25, 202412.8513.3412.7713.3313.333.82%1,736,022
Jun 24, 202412.6612.9412.5512.8412.842.23%1,608,650
Jun 21, 202412.6912.7712.5112.5612.56-0.87%4,099,845
Jun 20, 202412.8012.9412.6412.6712.67-1.40%1,889,196
Jun 18, 202413.1013.2112.8012.8512.85-1.91%1,288,166
Jun 17, 202413.0113.1012.7413.1013.100.38%1,565,295
Jun 14, 202413.0513.3713.0013.0513.05-0.46%1,567,496
Jun 13, 202412.7513.1912.7313.1113.112.42%1,691,869
Jun 12, 202413.6313.7012.7412.8012.80-4.76%2,938,874
Jun 11, 202413.4013.4812.7713.4413.44-1.75%3,728,657
Jun 10, 202414.2014.2013.6413.6813.68-0.80%1,823,361
Jun 7, 202413.9213.9213.7213.7913.79-1.01%1,115,134
Jun 6, 202414.0314.3613.9013.9313.93-2.11%1,562,493
Jun 5, 202414.9815.0614.2114.2314.23-5.70%3,000,539
Jun 4, 202414.9915.4014.9215.0915.090.80%2,856,157
Jun 3, 202414.6315.3614.6314.9714.972.96%3,617,243
May 31, 202414.1414.5514.1114.5414.542.83%1,767,621
May 30, 202413.7814.2913.7814.1414.143.36%2,112,265
May 29, 202413.7813.8713.6013.6813.68-1.58%1,222,830
May 28, 202414.0214.0813.7213.9013.90-0.14%1,418,984
May 24, 202413.7014.0013.6513.9213.920.22%1,203,227
May 23, 202414.2814.2813.7113.8913.89-2.18%1,526,500
May 22, 202413.8314.2313.8314.2014.202.60%2,283,680
May 21, 202413.5813.8813.5013.8413.841.91%1,677,937
May 20, 202413.4813.6713.4213.5813.581.19%1,925,209
May 17, 202413.2913.5713.2413.4213.421.44%2,290,780
May 16, 202412.7213.5612.7013.2313.234.09%3,067,040
May 15, 202413.1013.1612.5212.7112.71-3.12%3,911,290
May 14, 202413.1413.2412.9613.1213.120.31%3,017,192
May 13, 202413.4713.5612.9113.0813.08-2.97%2,983,817
May 10, 202413.6313.6413.4313.4813.48-1.10%2,343,462
May 9, 202413.6713.8313.4113.6313.630.22%2,573,822
May 8, 202413.4413.6613.1813.6013.60-0.22%2,493,032
May 7, 202413.6613.9712.9213.6313.63-5.54%5,864,363
May 6, 202414.6614.7114.2114.4314.43-1.50%2,930,896