GEO - GEO GROUP INC
26.3
-1.020 -3.878%
Share volume: 6,566,518
Last Updated: 05-08-2025
Construction/General Building Contractors – Residential:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$27.32
-1.02
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $27.56 | $27.56 | $27.61 | $27.61 | $26.29 | $26.29 | $26.30 | $26.30 | 6,566,518 | $6,566,518.00 |
| 05-07-2025 | $29.77 | $29.77 | $30.25 | $30.25 | $27.12 | $27.12 | $27.32 | $27.32 | 9,990,813 | $9,990,813.00 |
| 05-06-2025 | $30.41 | $30.41 | $31.26 | $31.26 | $29.77 | $29.77 | $30.37 | $30.37 | 6,326,023 | $6,326,023.00 |
| 05-05-2025 | $31.65 | $31.65 | $31.73 | $31.73 | $31.11 | $31.11 | $31.36 | $31.36 | 2,872,237 | $2,872,237.00 |
| 05-02-2025 | $31.63 | $31.63 | $32.09 | $32.09 | $31.28 | $31.28 | $31.67 | $31.67 | 2,106,073 | $2,106,073.00 |
| 05-01-2025 | $31.52 | $31.52 | $31.99 | $31.99 | $30.98 | $30.98 | $31.54 | $31.54 | 2,493,580 | $2,493,580.00 |
| 04-30-2025 | $31.00 | $31.00 | $31.32 | $31.32 | $29.95 | $29.95 | $31.28 | $31.28 | 2,227,346 | $2,227,346.00 |
| 04-29-2025 | $30.15 | $30.15 | $31.72 | $31.72 | $30.12 | $30.12 | $31.61 | $31.61 | 3,344,375 | $3,344,375.00 |
| 04-28-2025 | $30.87 | $30.87 | $31.44 | $31.44 | $29.72 | $29.72 | $30.32 | $30.32 | 2,589,871 | $2,589,871.00 |
| 04-25-2025 | $29.84 | $29.84 | $31.25 | $31.25 | $29.44 | $29.44 | $30.58 | $30.58 | 2,753,005 | $2,753,005.00 |
