THE GEO GROUP, INC.
(NYSE:GEO)
13.12 USD +0.16 (+1.20%)
Delayed Price / Updated:
3:39 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GEO -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$15.86 |
$15.56 |
$15.68 |
1,454,917 |
+2.02% |
07/25/2024 |
$15.80 |
$15.30 |
$15.37 |
1,935,943 |
-1.54% |
07/24/2024 |
$16.42 |
$15.54 |
$15.61 |
2,098,335 |
-5.11% |
07/23/2024 |
$16.48 |
$16.01 |
$16.45 |
1,677,051 |
+1.54% |
07/22/2024 |
$16.47 |
$15.76 |
$16.20 |
2,520,139 |
-0.86% |
07/19/2024 |
$16.81 |
$16.30 |
$16.34 |
2,456,113 |
-2.21% |
07/18/2024 |
$17.41 |
$16.50 |
$16.71 |
2,419,317 |
-2.96% |
07/17/2024 |
$18.05 |
$17.15 |
$17.22 |
4,141,886 |
-4.12% |
07/16/2024 |
$18.01 |
$17.34 |
$17.96 |
3,098,956 |
+3.04% |
07/15/2024 |
$17.80 |
$17.11 |
$17.43 |
6,979,516 |
+9.35% |
07/12/2024 |
$16.31 |
$15.64 |
$15.94 |
2,459,235 |
+2.38% |
07/11/2024 |
$15.66 |
$14.92 |
$15.57 |
2,183,894 |
+3.04% |
07/10/2024 |
$15.45 |
$14.98 |
$15.11 |
1,771,159 |
+0.94% |
07/09/2024 |
$15.10 |
$14.86 |
$14.97 |
1,636,808 |
-0.60% |
07/08/2024 |
$15.08 |
$14.72 |
$15.06 |
1,544,961 |
+1.55% |
07/05/2024 |
$15.01 |
$14.58 |
$14.83 |
1,773,875 |
-1.07% |
07/03/2024 |
$15.37 |
$14.67 |
$14.99 |
1,832,012 |
-1.96% |
07/02/2024 |
$15.45 |
$14.87 |
$15.29 |
2,786,670 |
+1.73% |
07/01/2024 |
$15.57 |
$14.15 |
$15.03 |
4,522,607 |
+4.67% |
06/28/2024 |
$14.50 |
$13.96 |
$14.36 |
5,869,624 |
-8.42% |