THE GEO GROUP, INC.
(NYSE:GEO)
15.68 USD
+0.31 (+2.02%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GEO -- 03/14/2024 to 04/14/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/12/2024 |
$15.78 |
$15.33 |
$15.37 |
1,494,900 |
-1.98% ![arrow up](/images/arrow-neg-sml.png) |
04/11/2024 |
$15.99 |
$15.47 |
$15.68 |
1,704,086 |
+0.58% ![arrow up](/images/arrow-pos-sml.png) |
04/10/2024 |
$16.01 |
$15.34 |
$15.59 |
2,702,787 |
-2.07% ![arrow up](/images/arrow-neg-sml.png) |
04/09/2024 |
$16.31 |
$15.84 |
$15.92 |
3,326,380 |
-0.06% ![arrow up](/images/arrow-neg-sml.png) |
04/08/2024 |
$15.95 |
$15.07 |
$15.93 |
3,135,870 |
+5.22% ![arrow up](/images/arrow-pos-sml.png) |
04/05/2024 |
$15.43 |
$14.11 |
$15.14 |
5,300,172 |
+7.76% ![arrow up](/images/arrow-pos-sml.png) |
04/04/2024 |
$14.42 |
$13.92 |
$14.05 |
1,718,568 |
-0.07% ![arrow up](/images/arrow-neg-sml.png) |
04/03/2024 |
$14.16 |
$13.78 |
$14.06 |
1,859,280 |
+1.08% ![arrow up](/images/arrow-pos-sml.png) |
04/02/2024 |
$14.13 |
$13.65 |
$13.91 |
2,701,999 |
-2.45% ![arrow up](/images/arrow-neg-sml.png) |
04/01/2024 |
$14.48 |
$13.90 |
$14.26 |
3,967,259 |
+0.99% ![arrow up](/images/arrow-pos-sml.png) |
03/28/2024 |
$14.35 |
$13.96 |
$14.12 |
2,475,718 |
-0.63% ![arrow up](/images/arrow-neg-sml.png) |
03/27/2024 |
$14.62 |
$14.12 |
$14.21 |
2,450,910 |
-2.13% ![arrow up](/images/arrow-neg-sml.png) |
03/26/2024 |
$14.95 |
$14.50 |
$14.52 |
2,345,616 |
-0.34% ![arrow up](/images/arrow-neg-sml.png) |
03/25/2024 |
$14.81 |
$14.52 |
$14.57 |
2,547,854 |
-0.34% ![arrow up](/images/arrow-neg-sml.png) |
03/22/2024 |
$14.81 |
$14.50 |
$14.62 |
2,471,223 |
-0.81% ![arrow up](/images/arrow-neg-sml.png) |
03/21/2024 |
$14.76 |
$14.09 |
$14.74 |
6,022,182 |
+4.84% ![arrow up](/images/arrow-pos-sml.png) |
03/20/2024 |
$14.09 |
$13.02 |
$14.06 |
4,315,727 |
+7.41% ![arrow up](/images/arrow-pos-sml.png) |
03/19/2024 |
$13.28 |
$12.70 |
$13.09 |
4,047,715 |
+1.71% ![arrow up](/images/arrow-pos-sml.png) |
03/18/2024 |
$13.04 |
$12.66 |
$12.87 |
2,232,316 |
-2.13% ![arrow up](/images/arrow-neg-sml.png) |
03/15/2024 |
$13.21 |
$12.60 |
$13.15 |
6,999,867 |
-14.44% ![arrow up](/images/arrow-neg-sml.png) |