Berlin - Delayed Quote EUR

The GEO Group Inc (GEG.BE)

23.46
-0.46
(-1.92%)
At close: May 30 at 8:08:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.4623.4623.4623.4623.46-
May 29, 202523.9223.9223.9223.9223.92-
May 28, 202524.2024.2024.2024.2024.20-
May 27, 202523.7823.7823.7823.7823.78-
May 26, 202523.7623.7623.7623.7623.76-
May 23, 202523.8023.8023.8023.8023.80-
May 22, 202523.4523.4523.4523.4523.45-
May 21, 202523.7823.7823.7823.7823.78-
May 20, 202524.3424.3424.3424.3424.34-
May 19, 202523.0923.0923.0923.0923.09300
May 16, 202523.9123.9123.9123.9123.91-
May 15, 202523.3723.3723.3723.3723.37-
May 14, 202523.7023.7023.7023.7023.70-
May 13, 202523.4123.4123.4123.4123.41-
May 12, 202522.7322.7322.7322.7322.73-
May 9, 202523.3023.3023.3023.3023.30-
May 8, 202524.0024.0024.0024.0024.00-
May 7, 202526.5926.5926.5926.5926.59-
May 6, 202527.2827.2827.2827.2827.28-
May 5, 202527.6827.6827.6827.6827.68-
May 2, 202527.8627.8627.8627.8627.86-
Apr 30, 202527.6427.6427.6427.6427.64-
Apr 29, 202526.5126.5126.5126.5126.51-
Apr 28, 202526.6826.6826.6826.6826.68-
Apr 25, 202526.3926.3926.3926.3926.39-
Apr 24, 202524.7724.7724.7724.7724.77-
Apr 23, 202525.3625.3625.3625.3625.36-
Apr 22, 202524.2824.2824.2824.2824.28-
Apr 17, 202525.8625.8625.8625.8625.86-
Apr 16, 202525.8925.8925.8925.8925.89-
Apr 15, 202526.1426.1426.1426.1426.14-
Apr 14, 202525.7325.7325.7325.7325.734
Apr 11, 202524.5324.5324.5324.5324.53-
Apr 10, 202525.8725.8725.8725.8725.87-
Apr 9, 202523.3323.3323.3323.3323.33-
Apr 8, 202525.5125.5125.5125.5125.51-
Apr 7, 202523.5025.0023.5025.0025.0030
Apr 4, 202526.0326.0324.3024.3024.3034
Apr 3, 202525.3125.3125.3125.3125.31-
Apr 2, 202527.6027.6027.6027.6027.60-
Apr 1, 202526.8526.8526.8526.8526.85-
Mar 31, 202527.0227.0227.0227.0227.02-
Mar 28, 202528.0628.0628.0628.0628.06-
Mar 27, 202527.5127.5127.5127.5127.51-
Mar 26, 202526.7626.7626.7626.7626.76-
Mar 25, 202526.9326.9326.9326.9326.93-
Mar 24, 202526.1926.1926.1926.1926.19-
Mar 21, 202526.8026.8026.8026.8026.80-
Mar 20, 202525.8725.8725.8725.8725.87-
Mar 19, 202524.2524.2524.2524.2524.25-
Mar 18, 202523.9723.9723.9723.9723.97-
Mar 17, 202524.2724.2724.2724.2724.27-
Mar 14, 202523.1823.1823.1823.1823.18-
Mar 13, 202523.7123.7123.7123.7123.71-
Mar 12, 202521.6421.6421.6421.6421.64-
Mar 11, 202521.0621.0621.0621.0621.06-
Mar 10, 202521.9321.9321.9321.9321.93-
Mar 7, 202523.5223.5223.5223.5223.52-
Mar 6, 202523.9323.9322.9322.9322.93310
Mar 5, 202524.3824.3824.3824.3824.38-
Mar 4, 202524.9524.9524.9524.9524.95-
Mar 3, 202526.3426.3426.3426.3426.34-
Feb 28, 202526.2726.2726.2726.2726.27-
Feb 27, 202524.1324.1324.1324.1324.13-
Feb 26, 202524.5724.5724.5724.5724.57-
Feb 25, 202524.3424.3424.3424.3424.34-
Feb 24, 202524.1224.1223.9423.9423.94525
Feb 21, 202525.3925.3925.3925.3925.39-
Feb 20, 202526.4526.4526.4526.4526.45-
Feb 19, 202526.1026.1026.1026.1026.10-
Feb 18, 202526.0426.0426.0426.0426.04100
Feb 17, 202525.9125.9125.9125.9125.91-
Feb 14, 202526.3926.3926.3926.3926.39-
Feb 13, 202527.0227.0227.0227.0227.02-
Feb 12, 202526.1526.1526.1526.1526.15-
Feb 11, 202526.4326.4326.4326.4326.43-
Feb 10, 202525.7526.2225.7526.2226.22200
Feb 7, 202526.3726.3726.3726.3726.37-
Feb 6, 202527.5527.5527.5527.5527.55-
Feb 5, 202527.2727.2727.2727.2727.27-
Feb 4, 202529.8929.8929.8929.8929.89-
Feb 3, 202530.4930.4930.4930.4930.49-
Jan 31, 202530.2130.2130.2130.2130.21-
Jan 30, 202530.0230.0230.0230.0230.02-
Jan 29, 202528.6328.6328.6328.6328.63300
Jan 28, 202529.7129.7129.7129.7129.71-
Jan 27, 202531.1231.1231.1231.1231.12-
Jan 24, 202531.8931.8931.8931.8931.89-
Jan 23, 202532.9232.9232.9232.9232.92-
Jan 22, 202533.1933.1933.1933.1933.19-
Jan 21, 202535.1035.1035.1035.1035.10-
Jan 20, 202534.7734.7734.7734.7734.77-
Jan 17, 202532.8532.8532.8532.8532.85-
Jan 16, 202533.3033.3033.3033.3033.3050
Jan 15, 202530.9630.9630.9630.9630.96-
Jan 14, 202530.1130.1130.1130.1130.11-
Jan 13, 202530.1630.1630.1630.1630.16-
Jan 10, 202530.4430.4430.4430.4430.44-
Jan 9, 202530.2330.2330.2330.2330.23-
Jan 8, 202527.6727.6727.6727.6727.67-
Jan 7, 202528.1428.1428.1428.1428.14-
Jan 6, 202528.2328.2328.2328.2328.2340
Jan 3, 202527.4427.4427.4427.4427.44-
Jan 2, 202527.1027.1027.1027.1027.1040
Dec 30, 202426.5926.5926.5926.5926.59-
Dec 27, 202427.2127.2127.2127.2127.211,000
Dec 23, 202426.3626.3626.3626.3626.3677
Dec 20, 202426.9126.9126.9126.9126.91-
Dec 19, 202425.3025.3025.3025.3025.30-
Dec 18, 202426.1526.1526.1526.1526.15-
Dec 17, 202426.3126.3126.3126.3126.31-
Dec 16, 202426.1426.1426.1426.1426.14-
Dec 13, 202426.4426.4426.4426.4426.44-
Dec 12, 202426.2826.2826.2826.2826.28-
Dec 11, 202426.4326.4326.4326.4326.43-
Dec 10, 202426.5426.5426.5426.5426.54-
Dec 9, 202426.5026.5026.5026.5026.50-
Dec 6, 202427.2027.2027.2027.2027.20-
Dec 5, 202427.4727.4727.4727.4727.47-
Dec 4, 202425.6025.6025.6025.6025.60-
Dec 3, 202425.7725.7725.7725.7725.77-
Dec 2, 202426.7926.8826.7926.8826.884
Nov 29, 202427.2127.2127.2127.2127.21-
Nov 28, 202427.1227.1227.1227.1227.12-
Nov 27, 202426.6626.6626.6626.6626.66-
Nov 26, 202426.5026.5026.5026.5026.50-
Nov 25, 202427.5227.5227.5227.5227.52-
Nov 22, 202427.2627.2627.2627.2627.26-
Nov 21, 202426.1326.1326.1326.1326.13-
Nov 20, 202426.8126.8126.8126.8126.81-
Nov 19, 202424.7224.7224.7224.7224.72-
Nov 18, 202425.4025.4024.9024.9024.9037
Nov 15, 202424.5124.9524.5124.9524.951
Nov 14, 202424.1324.1724.1324.1724.1735
Nov 13, 202423.4923.7923.4923.7923.7925
Nov 12, 202425.4425.4425.1125.1125.1199
Nov 11, 202423.7523.7523.7523.7523.75-
Nov 8, 202423.4723.4723.4723.4723.4730
Nov 7, 202419.1521.9919.1521.5921.59365
Nov 6, 202416.9016.9016.9016.9016.90-
Nov 5, 202413.0413.0413.0413.0413.04-
Nov 4, 202413.1613.1613.1613.1613.16-
Nov 1, 202413.8913.8913.8913.8913.89-
Oct 31, 202414.5414.5414.5414.5414.54-
Oct 30, 202414.9114.9114.9114.9114.91-
Oct 29, 202415.1115.1115.1115.1115.11-
Oct 28, 202414.0314.0314.0314.0314.03-
Oct 25, 202413.9813.9813.9813.9813.98-
Oct 24, 202414.0514.0514.0514.0514.05-
Oct 23, 202414.3914.3914.3914.3914.39-
Oct 22, 202413.9213.9213.9213.9213.92-
Oct 21, 202413.9813.9813.9813.9813.98-
Oct 18, 202413.9913.9913.9913.9913.99-
Oct 17, 202413.8513.8513.8513.8513.85-
Oct 16, 202413.6613.6613.6613.6613.66-
Oct 15, 202413.4713.4713.4513.4513.45835
Oct 14, 202412.6412.6412.6412.6412.64-
Oct 11, 202412.5712.5712.5712.5712.57-
Oct 10, 202412.3512.3512.3512.3512.35-
Oct 9, 202412.4312.4312.4312.4312.43-
Oct 8, 202412.4012.4012.4012.4012.40-
Oct 7, 202412.1312.1312.1312.1312.13-
Oct 4, 202411.9911.9911.9911.9911.99-
Oct 3, 202411.7211.7211.7211.7211.72-
Oct 2, 202411.4711.4711.4711.4711.47-
Oct 1, 202411.5511.5511.5511.5511.55-
Sep 30, 202411.2911.2911.2911.2911.29-
Sep 27, 202411.3111.3111.3111.3111.31-
Sep 26, 202411.1111.1111.1111.1111.11-
Sep 25, 202411.2011.2011.2011.2011.20-
Sep 24, 202411.2711.2711.2711.2711.27-
Sep 23, 202411.0111.0111.0111.0111.01-
Sep 20, 202411.1011.1011.1011.1011.10-
Sep 19, 202411.2311.2311.2311.2311.23-
Sep 18, 202411.4811.4811.4811.4811.48-
Sep 17, 202411.7011.7011.7011.7011.70-
Sep 16, 202411.5411.5411.5411.5411.54-
Sep 13, 202411.2911.2911.2911.2911.29-
Sep 12, 202411.4711.4711.4711.4711.47-
Sep 11, 202411.9611.9611.9611.9611.96-
Sep 10, 202412.0612.0612.0612.0612.06-
Sep 9, 202411.8011.8011.8011.8011.80-
Sep 6, 202411.8111.8111.8111.8111.81-
Sep 5, 202411.7011.7011.7011.7011.70-
Sep 4, 202411.8411.8411.8411.8411.84-
Sep 3, 202412.4412.4412.4412.4412.44-
Sep 2, 202412.4512.4512.4512.4512.45-
Aug 30, 202412.1612.1612.1612.1612.16-
Aug 29, 202412.1212.1212.1212.1212.12-
Aug 28, 202411.8511.8511.8511.8511.85-
Aug 27, 202412.1412.1412.1412.1412.14-
Aug 26, 202412.5712.5712.5712.5712.57-
Aug 23, 202412.2512.2512.2512.2512.25-
Aug 22, 202412.2312.2912.2312.2912.2910
Aug 21, 202411.9911.9911.9911.9911.99-
Aug 20, 202411.8411.8411.8411.8411.84-
Aug 19, 202411.6011.6011.6011.6011.60-
Aug 16, 202411.8811.8811.8811.8811.88-
Aug 15, 202411.8011.8011.8011.8011.80-
Aug 14, 202411.6011.6011.6011.6011.60-
Aug 13, 202411.5311.5311.5311.5311.53-
Aug 12, 202411.1111.1111.1111.1111.11-
Aug 9, 202411.3211.3211.3211.3211.32-
Aug 8, 202411.1011.2711.1011.2711.2730
Aug 7, 202411.7511.7511.7511.7511.75-
Aug 6, 202411.4711.4711.4711.4711.47-
Aug 5, 202411.8911.8911.8911.8911.89-
Aug 2, 202412.5912.5912.5912.5912.59-
Aug 1, 202413.3113.3113.3113.3113.31-
Jul 31, 202413.2813.2813.2813.2813.28-
Jul 30, 202413.8213.8213.8213.8213.82-
Jul 29, 202414.3814.3814.3814.3814.38-
Jul 26, 202414.1014.1014.1014.1014.10-
Jul 25, 202414.3014.3014.3014.3014.30-
Jul 24, 202415.0415.0415.0415.0415.04-
Jul 23, 202414.7214.7214.7214.7214.72-
Jul 22, 202414.8114.8114.8114.8114.81-
Jul 19, 202415.2415.2415.2415.2415.24-
Jul 18, 202415.6515.6515.6515.6515.65-
Jul 17, 202416.2216.2216.2216.2216.22-
Jul 16, 202415.8615.8615.8615.8615.86-
Jul 15, 202415.1515.1515.1515.1515.15-
Jul 12, 202414.2414.2414.2414.2414.24-
Jul 11, 202413.9113.9113.9113.9113.91-
Jul 10, 202413.7313.7313.7313.7313.73-
Jul 9, 202413.8213.8213.8213.8213.82-
Jul 8, 202413.5713.5713.5713.5713.57-
Jul 5, 202413.6813.6813.6813.6813.68-
Jul 4, 202413.7013.7013.7013.7013.70-
Jul 3, 202414.1314.1314.1314.1314.13-
Jul 2, 202414.0814.0814.0814.0814.08-
Jul 1, 202413.2713.2713.2713.2713.27-
Jun 28, 202412.5412.5412.5412.5412.54-
Jun 27, 202412.3012.3012.3012.3012.30-
Jun 26, 202412.5012.5012.5012.5012.50-
Jun 25, 202411.8811.8811.8811.8811.88-
Jun 24, 202411.6511.6511.6511.6511.65-
Jun 21, 202411.6311.6311.6311.6311.63-
Jun 20, 202411.8911.8911.8911.8911.89-
Jun 19, 202411.8711.8711.8711.8711.87-
Jun 18, 202412.1512.1512.1512.1512.15-
Jun 17, 202412.1012.1012.1012.1012.10-
Jun 14, 202412.1312.1312.1312.1312.13-
Jun 13, 202411.7711.7711.7711.7711.77-
Jun 12, 202412.4412.4412.4412.4412.44-
Jun 11, 202412.6012.6012.6012.6012.60-
Jun 10, 202412.7212.7212.7212.7212.72-
Jun 7, 202412.7112.7112.7112.7112.71-
Jun 6, 202413.0713.0713.0713.0713.07-
Jun 5, 202413.8113.8113.8113.8113.81-
Jun 4, 202413.6113.6113.6113.6113.61-
Jun 3, 202413.3413.3413.3413.3413.34-
May 31, 202412.8212.8212.8212.8212.82-
May 30, 202412.5712.5712.5712.5712.57-

Related Tickers

1GK.F Gatekeeper Systems Inc.
0.3700
0.00%
 
ALZC.HA Assa Abloy AB
27.76
-1.46%
 
GKPRF Gatekeeper Systems Inc.
0.4370
+0.46%
 
ASSA-B.ST ASSA ABLOY AB (publ)
303.90
-0.23%
 
LDDFF Liberty Defense Holdings, Ltd.
0.2136
-6.50%
 
NXSN.TA NextVision Stabilized Systems, Ltd.
9,735.00
+2.95%
 
UUU Universal Safety Products, Inc
2.4052
-0.20%
 
GSI.V Gatekeeper Systems Inc.
0.6000
0.00%
 
ALLE Allegion plc
142.70
-0.45%
 
SNT Senstar Technologies Corporation
4.1300
+7.27%