The GEO Group, Inc. (GEO) NYSE

20.38

-0.605(-2.88%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202521.1620.920.921.3720.751.65M
September 25, 202521.420.9220.9221.520.882.35M
September 24, 202521.3421.521.521.6421.231.36M
September 23, 202521.4421.2921.2921.9121.231.2M
September 22, 202521.6521.4421.4421.6521.191.89M
September 19, 202522.2121.8121.8122.2121.663.78M
September 18, 202521.7821.9821.9822.221.711.88M
September 17, 202522.0521.6121.6122.4421.52.35M
September 16, 202522.1722.0422.0422.1721.671.78M
September 15, 20252221.8521.8522.4421.811.69M
September 12, 202522.7522.0522.0522.7821.862.06M
September 11, 202521.35232323.1621.064.4M
September 10, 202521.4921.321.321.8121.012.44M
September 09, 202520.4621.5721.5721.6520.352.7M
September 08, 202520.6220.720.720.720.351.73M
September 05, 202521.0520.6320.6321.1920.523.23M
September 04, 202521.121.1421.1421.3320.862.46M
September 03, 202520.9121.0321.0321.2320.81.96M
September 02, 202520.4820.9820.982120.253.21M
August 29, 202520.5620.7420.7420.7820.372.52M
August 28, 202520.8120.620.620.8820.292.48M
August 27, 202520.6920.8120.8121.1120.592.84M
August 26, 202520.920.7120.7120.9520.533.96M
August 25, 202521.321.0321.0322.0420.932.44M
August 22, 202521.3121.4321.4321.9121.032.97M
August 21, 202521.5121.1621.1621.7620.862.52M
August 20, 202521.6121.8621.8622.0121.172.15M
August 19, 202520.821.7221.7221.7920.72.67M
August 18, 202520.7620.9120.9121.4320.673.37M
August 15, 202521.0621.0121.0121.1820.662.6M
August 14, 202520.520.7620.7621.1720.322.53M
August 13, 202520.8220.6420.6420.9520.242.62M
August 12, 202520.4620.8120.8120.9719.793.97M
August 11, 202521.4420.2520.2521.7220.046.11M
August 08, 202521.7521.3321.332221.095.01M
August 07, 202522.9621.521.523.2121.328.07M
August 06, 202527.0922.8822.8827.0922.4610.65M
August 05, 202524.9925.8425.8426.0524.743.32M
August 04, 202525.1824.924.925.224.332.66M
August 01, 202525.42252525.6824.82.33M
July 31, 202525.3225.9225.9226.1125.082.98M
July 30, 202525.6325.4525.4525.8825.112.61M
July 29, 202526.225.5625.5626.4725.332.36M
July 28, 202525.626.0226.0226.3125.452.59M
July 25, 202524.6726.126.126.7424.455.38M
July 24, 202524.2624.5524.5524.8823.723.71M
July 23, 202523.9123.6723.6724.1323.632.29M
July 22, 202524.1423.6723.6724.8923.562.57M
July 21, 202524.624.1124.1124.623.763.06M
July 18, 202525.2924.5224.5225.5424.463.05M
July 17, 202525.2525.2225.2225.7225.143.01M
July 16, 202525.1325.5125.5125.95252.28M
July 15, 202526.2225.0425.0426.2225.031.72M
July 14, 202525.8226.326.326.3925.821.86M
July 11, 202526.125.9325.9326.2825.771.99M
July 10, 202526.126.1326.1326.6325.821.82M
July 09, 202525.6726.3326.3326.625.322.74M
July 08, 202526.3225.8425.8426.425.343.38M
July 07, 202527.1426.4626.4627.1725.785.62M
July 03, 202524.8825.3225.3225.4424.61.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved