GEO - GEO GROUP INC
23.61
0.690 2.922%
Share volume: 2,357,166
Last Updated: 03-11-2025
Construction/General Building Contractors – Residential:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$22.92
0.69
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $22.94 | $22.94 | $23.78 | $23.78 | $22.40 | $22.40 | $23.61 | $23.61 | 2,357,166 | $2,357,166.00 |
| 03-10-2025 | $23.41 | $23.41 | $23.60 | $23.60 | $22.20 | $22.20 | $22.92 | $22.92 | 3,855,035 | $3,855,035.00 |
| 03-07-2025 | $25.45 | $25.45 | $25.48 | $25.48 | $23.38 | $23.38 | $24.01 | $24.01 | 4,936,004 | $4,936,004.00 |
| 03-06-2025 | $25.58 | $25.58 | $26.66 | $26.66 | $24.87 | $24.87 | $25.53 | $25.53 | 3,997,333 | $3,997,333.00 |
| 03-05-2025 | $26.95 | $26.95 | $27.00 | $27.00 | $25.37 | $25.37 | $25.68 | $25.68 | 3,064,384 | $3,064,384.00 |
| 03-04-2025 | $25.62 | $25.62 | $26.43 | $26.43 | $24.81 | $24.81 | $25.90 | $25.90 | 2,491,928 | $2,491,928.00 |
| 03-03-2025 | $27.73 | $27.73 | $28.34 | $28.34 | $25.76 | $25.76 | $26.23 | $26.23 | 2,620,413 | $2,620,413.00 |
| 02-28-2025 | $27.00 | $27.00 | $27.64 | $27.64 | $26.14 | $26.14 | $27.36 | $27.36 | 3,349,129 | $3,347,972.00 |
| 02-27-2025 | $24.22 | $24.22 | $28.35 | $28.35 | $23.75 | $23.75 | $27.34 | $27.34 | 5,547,365 | $5,547,365.00 |
| 02-26-2025 | $25.61 | $25.61 | $26.54 | $26.54 | $25.48 | $25.48 | $25.78 | $25.78 | 2,064,931 | $2,064,931.00 |