Frankfurt - Delayed Quote EUR

The GEO Group, Inc. (GEG.F)

23.38
-0.06
(-0.26%)
At close: June 10 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202523.5023.6123.0723.3823.38-
Jun 9, 202523.3924.0823.3923.4423.44-
Jun 6, 202522.8723.5922.8723.5923.59-
Jun 5, 202523.3923.3922.2322.8222.82-
Jun 4, 202523.6223.6523.1623.5223.5298
Jun 3, 202523.5723.5723.1823.5423.54-
Jun 2, 202523.7024.2923.3223.7223.72-
May 30, 202523.4624.1123.0524.1124.11-
May 29, 202523.9223.9223.1823.3823.3840
May 28, 202524.1824.2523.7823.7823.78-
May 27, 202523.7824.2123.5024.2124.21-
May 26, 202523.7523.8823.7523.8223.82-
May 23, 202523.8123.8123.3723.5423.54-
May 22, 202523.4624.1723.4624.0124.0160
May 21, 202523.7824.1723.5923.5923.59-
May 20, 202524.3524.6323.9423.9423.9449
May 19, 202523.0924.3123.0924.3124.3140
May 16, 202523.9123.9523.6023.6723.67-
May 15, 202523.3724.5623.3723.9023.90-
May 14, 202523.7023.7123.2123.7123.7170
May 13, 202523.4124.0423.3523.8223.82-
May 12, 202523.1123.4622.6223.4523.455
May 9, 202523.3023.3022.3722.3722.37-
May 8, 202524.0024.2723.4023.4723.47557
May 7, 202526.5926.5924.2424.2424.24260
May 6, 202527.2827.3326.5026.6026.601,150
May 5, 202527.6927.9227.4727.5527.555
May 2, 202527.9628.1327.6827.8027.80-
Apr 30, 202527.6427.6426.5027.4127.41-
Apr 29, 202526.5427.6326.4327.5427.54-
Apr 28, 202526.6727.4426.0526.5926.59-
Apr 25, 202526.3627.0026.2526.7626.76-
Apr 24, 202524.7826.8024.7726.0826.08170
Apr 23, 202525.3825.9924.9424.9424.94300
Apr 22, 202524.2825.2124.2825.2125.21-
Apr 17, 202525.8426.1125.7125.9525.95-
Apr 16, 202525.8726.3225.5125.5125.51200
Apr 15, 202526.1226.7026.1226.6926.6920
Apr 14, 202525.5026.2025.5026.1526.15-
Apr 11, 202524.4925.5124.2325.5125.51-
Apr 10, 202525.8625.8624.1224.5824.58-
Apr 9, 202523.3326.3323.3326.0026.0057
Apr 8, 202525.4825.7924.0324.0324.03-
Apr 7, 202523.2425.1123.2424.8824.88240
Apr 4, 202526.0326.0324.2324.5624.56-
Apr 3, 202525.2926.4525.2726.3326.3358
Apr 2, 202527.5927.6027.1227.1227.12-
Apr 1, 202526.8427.5826.5627.5827.58-
Mar 31, 202527.1127.1125.9427.0227.02200
Mar 28, 202528.0528.0526.8427.0027.00-
Mar 27, 202527.5028.0727.4928.0728.07350
Mar 26, 202526.7627.4926.7227.4927.49377
Mar 25, 202526.9226.9226.3426.7626.76-
Mar 24, 202526.1926.9226.1926.9226.92-
Mar 21, 202526.8027.2026.0526.0526.05200
Mar 20, 202525.8726.9825.8726.6926.69450
Mar 19, 202524.2626.1924.1825.7925.79460
Mar 18, 202523.9624.4723.9424.1124.1150
Mar 17, 202524.2824.2823.8423.9923.991,402
Mar 14, 202523.2024.4223.2024.4224.42-
Mar 13, 202523.7523.7523.2023.2023.20-
Mar 12, 202521.6423.7621.6423.7323.73421
Mar 11, 202521.0621.6520.9021.5621.5690
Mar 10, 202521.9321.9320.6721.1921.19570
Mar 7, 202523.5123.5121.6022.2522.25425
Mar 6, 202523.9224.0022.9523.4923.49150
Mar 5, 202524.5624.7623.6523.7023.701,115
Mar 4, 202524.9624.9623.7524.3624.361,258
Mar 3, 202526.3426.8924.7524.7524.75160
Feb 28, 202526.0026.4025.4126.3126.31110
Feb 27, 202524.1626.8222.6326.3926.39755
Feb 26, 202524.5725.0424.3024.3824.38-
Feb 25, 202524.3524.6923.7724.5524.55110
Feb 24, 202524.1424.6923.6824.4324.43500
Feb 21, 202525.3925.3924.0124.2224.22135
Feb 20, 202526.4526.4524.8925.3025.301,526
Feb 19, 202526.1026.6025.6626.4826.48450
Feb 18, 202526.0226.1825.3126.0026.00120
Feb 17, 202526.1126.1725.9325.9825.98314
Feb 14, 202526.3826.3825.5325.7025.70100
Feb 13, 202527.0327.6526.3726.4026.40-
Feb 12, 202526.1727.4526.1727.0827.081,080
Feb 11, 202526.5026.9224.5026.2126.211,290
Feb 10, 202525.7626.9925.7626.6126.611,221
Feb 7, 202526.3826.4825.8925.9825.981,020
Feb 6, 202527.7627.8526.1226.3526.351,300
Feb 5, 202527.2728.0426.4827.1927.19107
Feb 4, 202529.8829.9727.1427.6027.601,035
Feb 3, 202530.4030.4029.6330.1430.14530
Jan 31, 202530.2030.3429.8530.3430.34-
Jan 30, 202530.0230.6429.5529.9929.99-
Jan 29, 202528.6229.9328.6229.9329.9340
Jan 28, 202529.8029.8027.8228.5828.58496
Jan 27, 202531.3531.4529.5629.5629.561,039
Jan 24, 202531.8831.8831.1331.4431.44150
Jan 23, 202533.5733.5732.0432.1232.1285
Jan 22, 202533.1833.1831.5832.9632.96150
Jan 21, 202535.6935.6932.9033.3233.323,247
Jan 20, 202534.7736.3834.7736.0036.00412
Jan 17, 202532.8634.4232.8634.4234.42-
Jan 16, 202533.1033.8132.9232.9232.92875
Jan 15, 202530.9732.8430.9732.5932.59623
Jan 14, 202530.1230.5729.7330.5730.571,416
Jan 13, 202530.1730.1728.8129.8729.87616
Jan 10, 202530.4430.4529.5330.3530.35-
Jan 9, 202530.2330.4030.0130.4030.40-
Jan 8, 202527.6629.9927.6629.9229.92200
Jan 7, 202528.1428.1427.2927.7727.77-
Jan 6, 202528.0428.4027.5127.9227.92340
Jan 3, 202527.4528.3327.2528.2928.29-
Jan 2, 202527.1427.6326.6827.5927.59137
Dec 30, 202427.0027.0026.3626.3626.36380
Dec 27, 202427.2127.3126.4826.4826.48423
Dec 23, 202426.3427.3226.3426.8526.85-
Dec 20, 202426.9227.2926.2726.2726.27325
Dec 19, 202425.3127.0525.3127.0527.05200
Dec 18, 202426.1526.3225.4925.4925.49213
Dec 17, 202426.4126.5425.6026.5426.54451
Dec 16, 202426.2826.5725.9126.2426.24251
Dec 13, 202426.4426.4425.9025.9025.90-
Dec 12, 202426.2726.8526.1726.3026.30-
Dec 11, 202426.4326.5926.1926.4326.43-
Dec 10, 202426.5427.3126.5426.6526.65-
Dec 9, 202426.5026.9126.4626.6726.67125
Dec 6, 202427.4027.4026.7926.7926.7975
Dec 5, 202427.7227.7227.0127.4927.49115
Dec 4, 202425.6027.7125.4227.6927.693,075
Dec 3, 202425.7725.7725.4425.5825.58-
Dec 2, 202426.7926.9625.9325.9325.93260
Nov 29, 202427.5827.5826.5626.5626.56200
Nov 28, 202426.7427.6126.7427.4027.40124
Nov 27, 202426.4827.1026.4226.9326.9380
Nov 26, 202426.3127.2226.3126.3726.37-
Nov 25, 202427.8928.0126.4026.7026.70270
Nov 22, 202427.0627.8727.0627.4227.42-
Nov 21, 202425.9227.7825.9227.3427.341,200
Nov 20, 202426.6127.3925.9526.2226.22330
Nov 19, 202424.5026.9424.4326.6026.60250
Nov 18, 202425.4425.4424.5824.7824.7830
Nov 15, 202424.3125.5924.2825.0425.04220
Nov 14, 202423.9325.1023.9324.6524.65800
Nov 13, 202423.2925.3223.0123.9423.94215
Nov 12, 202425.2425.2422.8523.3323.33478
Nov 11, 202424.7525.7924.7524.8224.823,449
Nov 8, 202422.6324.1222.5823.5723.57924
Nov 7, 202419.1022.6018.0022.6022.602,745
Nov 6, 202416.5019.8216.5019.8119.818,260
Nov 5, 202412.8413.8412.8413.7413.74120
Nov 4, 202412.9713.0212.4913.0213.02-
Nov 1, 202413.6913.9613.2713.2713.2722
Oct 31, 202414.3414.4713.8813.8813.88-
Oct 30, 202414.7215.0614.5814.5814.58-
Oct 29, 202414.9115.0014.8414.9414.94541
Oct 28, 202413.8215.1013.8214.9414.9450
Oct 25, 202413.7814.1913.7014.0614.06350
Oct 24, 202413.8514.5213.8514.0814.08100
Oct 23, 202414.1914.5413.9714.1114.1169
Oct 22, 202413.7314.2813.7314.2614.26-
Oct 21, 202413.8114.4013.8113.9613.96100
Oct 18, 202413.7813.9413.6813.9413.94-
Oct 17, 202413.6514.0613.6413.9613.96-
Oct 16, 202413.5514.0513.5513.9413.94-
Oct 15, 202413.2713.7613.2713.7413.74120
Oct 14, 202412.4413.5212.4413.5213.52-
Oct 11, 202412.3812.8812.3812.6812.68887
Oct 10, 202412.1512.6012.1512.5912.59-
Oct 9, 202412.2312.5812.2312.4412.44-
Oct 8, 202412.4012.6312.4012.5212.52-
Oct 7, 202411.9312.5011.9312.5012.50-
Oct 4, 202411.8012.2511.8012.1312.13-
Oct 3, 202411.5212.0911.5211.9311.93-
Oct 2, 202411.2711.7611.2711.6911.69-
Oct 1, 202411.3511.5911.3511.4811.48-
Sep 30, 202411.1011.8611.1011.5311.53-
Sep 27, 202411.1111.4711.1111.2811.28-
Sep 26, 202410.9011.3510.9011.3211.32-
Sep 25, 202411.0111.3511.0111.1111.11-
Sep 24, 202411.0711.3911.0711.3511.35180
Sep 23, 202410.8111.3210.8111.3111.31-
Sep 20, 202410.9011.1810.9010.9810.98-
Sep 19, 202411.0311.4011.0311.1311.13-
Sep 18, 202411.3111.5311.2611.2611.26-
Sep 17, 202411.5111.7811.5011.5211.52-
Sep 16, 202411.3511.8311.3511.7611.76-
Sep 13, 202411.1011.6811.0911.6211.62100
Sep 12, 202411.2711.5011.2711.3711.37-
Sep 11, 202411.7611.7710.8411.4311.43-
Sep 10, 202411.8712.4511.8712.1212.12163
Sep 9, 202411.6012.3511.6012.2212.22110
Sep 6, 202411.6311.9011.6311.7711.77-
Sep 5, 202411.5111.9911.5111.8211.82-
Sep 4, 202411.7011.8211.6511.7011.70-
Sep 3, 202412.3112.6011.8411.9511.95900
Sep 2, 202412.4512.4512.2712.4412.44-
Aug 30, 202411.9612.4211.9612.4212.42-
Aug 29, 202411.9212.2511.9212.2012.20-
Aug 28, 202411.7012.1611.7012.1612.16-
Aug 27, 202412.0212.0611.8511.8511.85-
Aug 26, 202412.9612.9612.2012.2012.201,000
Aug 23, 202412.0512.5912.0512.5912.59-
Aug 22, 202412.0312.4112.0312.2512.25500
Aug 21, 202411.7912.3011.7912.3012.30-
Aug 20, 202411.6412.2311.6412.0712.07885
Aug 19, 202411.4111.9111.4111.8811.88-
Aug 16, 202411.6811.8211.6811.7511.75-
Aug 15, 202411.6511.8711.6511.8711.87-
Aug 14, 202411.4011.9911.4011.8611.86541
Aug 13, 202411.3411.3411.0611.0811.08-
Aug 12, 202410.9111.6010.9111.6011.60-
Aug 9, 202411.1311.7611.0211.0711.07950
Aug 8, 202410.8911.3410.8911.3411.34-
Aug 7, 202411.4911.4911.0111.0111.01-
Aug 6, 202411.2711.9311.2711.6611.6690
Aug 5, 202411.7011.7011.0111.3111.31280
Aug 2, 202412.3812.3812.0612.0612.06-
Aug 1, 202413.0213.2312.7712.7712.77200
Jul 31, 202413.0813.3513.0813.3113.31-
Jul 30, 202413.7013.9713.2413.3513.3550
Jul 29, 202414.1914.1913.8913.9313.93-
Jul 26, 202413.9014.4213.9014.4214.42-
Jul 25, 202414.1014.3514.0914.0914.09400
Jul 24, 202414.8414.9914.3114.3114.31-
Jul 23, 202414.5215.0914.5215.0715.07-
Jul 22, 202414.8114.9614.7414.7714.77-
Jul 19, 202415.2315.2614.9914.9914.99-
Jul 18, 202415.6515.7315.2315.2315.23-
Jul 17, 202416.4716.4715.6915.6915.69160
Jul 16, 202415.8616.4215.8616.4216.42650
Jul 15, 202415.0016.1415.0015.9715.97400
Jul 12, 202414.2514.6414.2414.6114.61-
Jul 11, 202413.9114.2613.8114.2614.26-
Jul 10, 202413.7314.1413.7313.9013.90-
Jul 9, 202413.8213.8413.7213.7613.76-
Jul 8, 202413.5713.8513.5613.8513.85100
Jul 5, 202413.6813.7613.4813.6013.60-
Jul 4, 202413.7013.7113.6813.6813.68-
Jul 3, 202414.3414.3413.4913.4913.49341
Jul 2, 202414.1014.2313.8014.2314.23-
Jul 1, 202413.2714.3013.2713.9913.99-
Jun 28, 202412.5413.4212.5413.3313.33-
Jun 27, 202412.3012.5312.3012.5312.53-
Jun 26, 202412.5012.6512.3212.3212.32-
Jun 25, 202411.8912.3411.8812.3412.34-
Jun 24, 202411.6511.9411.6511.9411.94-
Jun 21, 202411.6311.8311.6311.6811.68-
Jun 20, 202411.8811.9811.8111.8111.81-
Jun 19, 202411.7111.8511.6911.8511.85-
Jun 18, 202412.1512.2211.9411.9411.94213
Jun 17, 202412.1012.1011.9912.1012.10500
Jun 14, 202412.1312.3412.1312.1812.18-
Jun 13, 202411.8412.1511.8412.1512.15-
Jun 12, 202412.4312.5211.8011.8111.81130
Jun 11, 202412.6012.6012.1312.4412.44-
Jun 10, 202412.7212.8812.6812.6812.68-