Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE USD

The GEO Group, Inc. (GEO)

Compare
27.01
-2.03
(-6.99%)
At close: April 4 at 4:00:02 PM EDT
27.00
-0.01
(-0.04%)
After hours: April 4 at 7:21:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.9428.5026.5827.0127.014,247,100
Apr 3, 202528.0029.3227.7229.0429.043,722,400
Apr 2, 202529.2930.3828.7529.5029.503,728,800
Apr 1, 202528.7729.9328.2929.9329.932,264,000
Mar 31, 202528.7029.5828.0629.2129.212,272,700
Mar 28, 202530.1730.7028.8829.3129.312,695,300
Mar 27, 202528.9930.5128.9930.4030.402,679,800
Mar 26, 202528.8029.8828.6229.6429.642,940,600
Mar 25, 202528.8829.1228.4629.0329.031,492,100
Mar 24, 202528.7629.2228.3629.1229.122,043,800
Mar 21, 202528.7829.0328.0028.2328.234,346,600
Mar 20, 202528.6029.3828.2729.0729.073,178,600
Mar 19, 202526.5528.5526.3528.1728.172,913,700
Mar 18, 202526.1727.0325.7326.4326.432,131,900
Mar 17, 202526.5226.8525.8026.2926.292,508,900
Mar 14, 202525.8026.8325.7026.6226.622,461,900
Mar 13, 202525.7726.1025.1325.5525.551,946,000
Mar 12, 202524.4626.2024.0625.9225.924,967,700
Mar 11, 202522.9423.7822.4023.6123.612,357,900
Mar 10, 202523.4123.6022.2022.9222.923,855,000
Mar 7, 202525.4525.4823.3824.0124.014,936,000
Mar 6, 202525.5826.6624.8725.5325.533,997,100
Mar 5, 202526.9527.0025.3725.6825.683,064,400
Mar 4, 202525.6226.4324.8125.9025.902,491,800
Mar 3, 202527.7328.3425.7626.2326.232,620,200
Feb 28, 202527.0027.6426.1427.3627.363,348,900
Feb 27, 202524.2228.3523.7527.3427.345,547,400
Feb 26, 202525.6126.5425.4825.7825.782,064,900
Feb 25, 202525.2526.1524.6825.8425.842,429,300
Feb 24, 202525.7426.0324.7625.6425.642,158,500
Feb 21, 202526.9526.9924.6325.3425.345,485,500
Feb 20, 202527.5527.5626.1726.7426.741,604,200
Feb 19, 202527.2227.8726.6827.7427.741,561,600
Feb 18, 202527.2527.5126.1727.3927.391,988,100
Feb 14, 202527.7327.8626.7327.2627.261,514,900
Feb 13, 202528.6029.0027.6327.6827.681,959,300
Feb 12, 202527.1028.6927.0328.2228.222,217,500
Feb 11, 202526.8528.2425.4127.2227.223,282,800
Feb 10, 202527.0227.7626.7527.5627.562,236,100
Feb 7, 202527.5027.6826.5526.9326.932,231,700
Feb 6, 202528.4128.5027.0127.5227.523,250,200
Feb 5, 202528.8929.6027.6028.4028.404,038,600
Feb 4, 202530.4130.6128.1428.5628.563,853,300
Feb 3, 202530.7231.7730.3630.9730.971,435,400
Jan 31, 202531.2431.7531.0231.5131.512,033,700
Jan 30, 202531.7332.2530.8031.4631.461,665,000
Jan 29, 202530.1731.5730.1031.3431.342,499,600
Jan 28, 202531.1931.3028.3630.0330.036,385,500
Jan 27, 202532.3433.2430.9631.0131.013,399,200
Jan 24, 202533.3833.8432.5733.0733.072,169,700
Jan 23, 202534.5035.2033.2433.4833.482,310,200
Jan 22, 202534.2734.6932.3434.3534.354,186,000
Jan 21, 202535.8236.4633.8734.8734.875,312,400
Jan 17, 202534.3535.6234.0135.3535.354,530,600
Jan 16, 202534.0034.8533.7034.0034.003,222,100
Jan 15, 202533.6334.1232.8133.8533.853,653,800
Jan 14, 202531.0931.7130.5131.6731.672,061,100
Jan 13, 202530.5630.7329.4230.6630.662,636,800
Jan 10, 202531.0031.7730.2530.9430.943,453,600
Jan 8, 202528.6831.1328.2431.0731.074,063,200
Jan 7, 202529.2729.3927.8028.6928.691,858,400
Jan 6, 202529.3929.4028.2529.0829.082,644,400
Jan 3, 202528.3029.4127.7129.3129.312,654,100
Jan 2, 202527.8328.9327.4128.2928.291,994,300
Dec 31, 202427.8128.6627.6527.9827.982,044,400
Dec 30, 202427.4928.1927.3927.5427.541,515,600
Dec 27, 202428.1528.7827.5727.6627.661,718,700
Dec 26, 202428.1328.4327.9128.2928.291,676,300
Dec 24, 202427.7428.5627.4128.1228.12726,900
Dec 23, 202428.1928.8827.1528.0128.011,755,800
Dec 20, 202427.4028.3127.2327.5127.517,128,300
Dec 19, 202426.9728.3726.2228.0028.003,563,800
Dec 18, 202427.8027.8425.8526.3726.372,739,800
Dec 17, 202426.9328.2326.6127.5327.533,120,400
Dec 16, 202427.0028.1126.9327.7327.731,548,100
Dec 13, 202427.7127.9227.0627.4127.412,241,400
Dec 12, 202427.5428.5627.4027.7727.771,395,700
Dec 11, 202427.9128.1127.4427.8027.802,271,900
Dec 10, 202428.4029.4427.9127.9327.933,945,400
Dec 9, 202428.4228.9327.9428.1428.142,032,900
Dec 6, 202429.1729.2428.1528.4228.422,081,300
Dec 5, 202429.7529.8628.5629.1329.132,496,100
Dec 4, 202426.5529.2826.4529.2029.205,546,700
Dec 3, 202426.7227.1926.5626.9526.952,444,200
Dec 2, 202428.2528.5127.0127.1227.123,872,400
Nov 29, 202428.7129.3028.0428.5128.511,434,200
Nov 27, 202428.1629.1527.8328.6928.692,501,300
Nov 26, 202427.8829.0927.6927.8327.833,633,600
Nov 25, 202428.6028.8927.9427.9427.942,926,900
Nov 22, 202429.0029.5728.4428.6828.682,514,400
Nov 21, 202428.0729.4827.6628.7328.734,146,900
Nov 20, 202428.3328.6027.2227.8127.812,380,200
Nov 19, 202425.5628.5825.3628.4028.404,089,900
Nov 18, 202426.2526.9825.7426.3826.382,788,900
Nov 15, 202426.1727.5425.9126.6026.604,890,800
Nov 14, 202426.0427.0025.7326.1026.105,385,700
Nov 13, 202425.3326.5924.9125.4725.475,171,100
Nov 12, 202426.0126.2024.3125.0525.056,177,500
Nov 11, 202427.0027.8826.1826.4826.489,317,500
Nov 8, 202424.9625.8824.1725.3625.368,126,900
Nov 7, 202420.1024.5820.0024.4324.4314,703,300
Nov 6, 202419.3421.5419.0621.5021.5020,190,700
Nov 5, 202414.5215.2714.4715.1315.135,772,400
Nov 4, 202414.3014.3013.5914.1814.185,533,800
Nov 1, 202415.3015.4614.4114.4514.453,457,100
Oct 31, 202415.9115.9115.1115.1815.182,926,700
Oct 30, 202416.2016.4715.8515.9115.912,253,100
Oct 29, 202416.3216.3815.9516.2816.281,473,500
Oct 28, 202415.6016.3715.5916.2416.243,657,200
Oct 25, 202415.2715.5015.1715.1915.191,601,800
Oct 24, 202415.4015.5215.2515.2515.251,102,600
Oct 23, 202415.4315.9015.0915.2915.292,207,300
Oct 22, 202415.0315.6415.0215.5515.551,736,200
Oct 21, 202415.2415.4015.0315.1515.151,343,400
Oct 18, 202415.1915.2614.8515.2015.201,488,500
Oct 17, 202415.2815.5514.9515.1515.152,652,100
Oct 16, 202414.9915.6614.9415.1915.192,853,100
Oct 15, 202414.8515.1614.6214.9914.992,400,400
Oct 14, 202414.0514.8114.0514.7514.752,212,200
Oct 11, 202413.8314.1613.7513.9213.921,652,300
Oct 10, 202413.5213.9413.3613.8613.862,714,500
Oct 9, 202413.7213.8513.5413.6213.621,707,900
Oct 8, 202413.7414.0013.5513.7513.751,613,600
Oct 7, 202413.3913.8113.2313.7213.721,622,800
Oct 4, 202413.5013.5213.2013.4113.411,445,200
Oct 3, 202412.9513.4312.8613.3213.321,890,800
Oct 2, 202412.8113.0812.8013.0413.041,254,100
Oct 1, 202412.7513.0012.5412.8312.831,310,800
Sep 30, 202412.6413.3612.6212.8512.852,773,500
Sep 27, 202412.8512.9412.5812.7112.711,516,700
Sep 26, 202412.6012.8512.5512.7112.711,573,200
Sep 25, 202412.7012.8112.4112.4312.431,050,900
Sep 24, 202412.6612.8512.6512.6812.681,241,100
Sep 23, 202412.4812.6912.3912.6212.621,752,200
Sep 20, 202412.3812.6712.2912.3712.373,395,000
Sep 19, 202413.0113.0112.4112.4912.492,253,300
Sep 18, 202412.9013.0012.5012.5112.511,552,500
Sep 17, 202413.2613.2812.8012.8412.841,689,300
Sep 16, 202413.0113.2912.9813.1213.121,308,200
Sep 13, 202412.6512.9712.4212.9612.961,562,600
Sep 12, 202412.6112.8312.5312.6112.611,340,200
Sep 11, 202412.5112.7311.7512.5512.555,043,700
Sep 10, 202413.5213.5913.2113.4713.472,201,000
Sep 9, 202413.4013.7213.0913.4513.453,382,700
Sep 6, 202413.1713.3312.9813.1313.131,514,100
Sep 5, 202413.0913.4412.9713.2313.231,418,300
Sep 4, 202413.1713.2412.8713.0713.071,540,800
Sep 3, 202413.6813.7413.0813.2113.211,683,300
Aug 30, 202413.6713.8713.6013.8713.871,599,200
Aug 29, 202413.6213.6913.3413.5513.551,291,900
Aug 28, 202413.3013.6013.2613.5613.561,141,300
Aug 27, 202413.5313.6013.2813.3013.301,443,400
Aug 26, 202414.1614.2313.6213.6513.651,768,200
Aug 23, 202413.7414.2513.6614.2214.221,465,700
Aug 22, 202413.7313.9413.5913.7013.701,222,200
Aug 21, 202413.4513.9713.4313.7313.732,229,400
Aug 20, 202413.1713.5813.1413.4213.421,761,000
Aug 19, 202413.0713.2712.9213.2213.221,234,300
Aug 16, 202413.0713.2812.9313.0213.021,080,400
Aug 15, 202413.2713.3212.6913.1113.112,262,700
Aug 14, 202413.0113.3512.7713.0813.082,992,700
Aug 13, 202412.7112.7612.2012.3112.311,780,400
Aug 12, 202412.2612.7912.1812.6912.692,925,500
Aug 9, 202412.4512.5612.0512.2212.222,510,600
Aug 8, 202412.3412.5312.1112.4612.462,352,300
Aug 7, 202413.0013.0711.8312.1212.125,740,400
Aug 6, 202412.5313.1212.5012.8312.832,535,900
Aug 5, 202412.3112.8412.0112.5312.534,618,300
Aug 2, 202413.4113.6513.1413.2413.242,387,500
Aug 1, 202414.4514.4713.7413.7713.773,042,900
Jul 31, 202414.7114.7914.3114.5014.502,405,500
Jul 30, 202415.2115.3014.3014.4714.472,918,800
Jul 29, 202415.8015.8415.0215.0615.062,395,700
Jul 26, 202415.6115.8615.5615.6815.681,454,900
Jul 25, 202415.6515.8015.3015.3715.371,935,800
Jul 24, 202416.2016.4215.5415.6115.612,098,200
Jul 23, 202416.1416.4816.0116.4516.451,677,100
Jul 22, 202415.8416.4715.7616.2016.202,520,100
Jul 19, 202416.6816.8116.3016.3416.342,456,100
Jul 18, 202417.1717.4116.5016.7116.712,419,300
Jul 17, 202417.4918.0517.1517.2217.224,141,900
Jul 16, 202417.4918.0117.3417.9617.963,099,000
Jul 15, 202417.5517.8017.1117.4317.436,979,500
Jul 12, 202415.7016.3115.6415.9415.942,459,200
Jul 11, 202415.4215.6614.9215.5715.572,183,900
Jul 10, 202415.0715.4514.9815.1115.111,771,200
Jul 9, 202415.0615.1014.8614.9714.971,636,700
Jul 8, 202414.8915.0814.7215.0615.061,544,900
Jul 5, 202414.8015.0114.5814.8314.831,773,800
Jul 3, 202415.2915.3714.6714.9914.991,832,000
Jul 2, 202415.0415.4514.8715.2915.292,786,600
Jul 1, 202414.4015.5714.1515.0315.034,522,600
Jun 28, 202414.2714.5013.9614.3614.365,869,600
Jun 27, 202413.0813.6013.0713.5113.511,863,100
Jun 26, 202413.3314.0313.1813.2613.263,933,900
Jun 25, 202412.8513.3412.7713.3313.331,736,000
Jun 24, 202412.6612.9412.5512.8412.841,608,700
Jun 21, 202412.6912.7712.5112.5612.564,099,800
Jun 20, 202412.8012.9412.6412.6712.671,889,200
Jun 18, 202413.1013.2112.8012.8512.851,288,000
Jun 17, 202413.0113.1012.7413.1013.101,565,300
Jun 14, 202413.0513.3713.0013.0513.051,567,300
Jun 13, 202412.7513.1912.7313.1113.111,691,800
Jun 12, 202413.6313.7012.7412.8012.802,938,900
Jun 11, 202413.4013.4812.7713.4413.443,728,700
Jun 10, 202414.2014.2013.6413.6813.681,823,400
Jun 7, 202413.9213.9213.7213.7913.791,115,000
Jun 6, 202414.0314.3613.9013.9313.931,562,500
Jun 5, 202414.9815.0614.2114.2314.233,000,500
Jun 4, 202414.9915.4014.9215.0915.092,856,200
Jun 3, 202414.6315.3614.6314.9714.973,617,200
May 31, 202414.1414.5514.1114.5414.541,767,600
May 30, 202413.7814.2913.7814.1414.142,112,300
May 29, 202413.7813.8713.6013.6813.681,222,800
May 28, 202414.0214.0813.7213.9013.901,419,000
May 24, 202413.7014.0013.6513.9213.921,203,000
May 23, 202414.2814.2813.7113.8913.891,526,500
May 22, 202413.8314.2313.8314.2014.202,283,700
May 21, 202413.5813.8813.5013.8413.841,677,900
May 20, 202413.4813.6713.4213.5813.581,925,100
May 17, 202413.2913.5713.2413.4213.422,290,800
May 16, 202412.7213.5612.7013.2313.233,067,000
May 15, 202413.1013.1612.5212.7112.713,911,300
May 14, 202413.1413.2412.9613.1213.123,017,100
May 13, 202413.4713.5612.9113.0813.082,983,800
May 10, 202413.6313.6413.4313.4813.482,343,500
May 9, 202413.6713.8313.4113.6313.632,573,800
May 8, 202413.4413.6613.1813.6013.602,493,000
May 7, 202413.6613.9712.9213.6313.635,864,400
May 6, 202414.6614.7114.2114.4314.432,930,900
May 3, 202415.0715.1414.6114.6514.651,487,300
May 2, 202414.9015.0814.8614.9814.981,568,800
May 1, 202414.8315.0714.7314.7414.741,795,100
Apr 30, 202414.9815.1214.8514.8614.861,593,200
Apr 29, 202414.9415.1414.9015.0315.031,695,600
Apr 26, 202414.8114.9714.7714.8714.871,279,600
Apr 25, 202414.7214.8414.5714.7914.792,288,200
Apr 24, 202415.1915.1914.9415.0715.071,409,200
Apr 23, 202414.8015.2514.8014.9914.992,434,300
Apr 22, 202414.6914.9814.6314.8614.862,834,400
Apr 19, 202414.7015.0714.4414.5714.572,633,700
Apr 18, 202414.9915.1814.6514.7714.772,601,200
Apr 17, 202415.3015.4214.9814.9914.993,289,300
Apr 16, 202415.1215.4515.1015.1815.181,969,900
Apr 15, 202415.3715.4815.1215.2015.202,489,800
Apr 12, 202415.5815.7815.3315.3715.371,494,600
Apr 11, 202415.7215.9915.4715.6815.681,704,000
Apr 10, 202415.5916.0115.3415.5915.592,702,800
Apr 9, 202416.0016.3115.8415.9215.923,326,400
Apr 8, 202415.2515.9515.0715.9315.933,135,900
Apr 5, 202414.3315.4314.1115.1415.145,300,200

Related Tickers

CXW CoreCivic, Inc.
19.41
-5.09%
 
MSA MSA Safety Incorporated
134.16
-6.22%
 
ALLE Allegion plc
123.64
-2.81%
 
ADT ADT Inc.
7.98
-1.24%
 
BCO The Brink's Company
84.39
-2.05%
 
BRC Brady Corporation
66.53
-4.36%
 
EVLV Evolv Technologies Holdings, Inc.
2.8500
-4.04%
 
NSSC Napco Security Technologies, Inc.
20.28
-4.16%
 
NL NL Industries, Inc.
7.26
-1.76%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%