Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GEO

Geo Group Inc

$22.10 0.26 (1.19%)
16:11 EDT GEO Stock Quote Delayed 15 Minutes
  • GEO Stock Chart
  • Historical GEO Prices
Dividend & Yield:       1.88 (8.51%)
P/E:       19.22
Market Cap:       2.72B
EPS:       1.15
Volume:       321,900
Day's Range:       21.87 - 22.14
52wk Range:       18.18 - 28.06
Previous Close:       22.10
Historical Data for GEO
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 21.94 22.14 21.87 321,954 22.10 0.26   1.19%
05/23/19 21.84 21.89 21.60 401,023 21.84 -0.14   -0.64%
05/22/19 22.13 22.23 21.88 457,395 21.98 -0.13   -0.59%
05/21/19 21.99 22.17 21.97 657,491 22.11 0.32   1.47%
05/20/19 21.33 21.85 21.25 540,694 21.79 0.37   1.73%
05/17/19 21.46 21.66 21.36 355,100 21.42 -0.16   -0.74%
05/16/19 21.36 21.72 21.34 527,111 21.58 0.26   1.22%
05/15/19 20.92 21.46 20.70 345,133 21.32 0.29   1.38%
05/14/19 20.96 21.26 20.87 694,611 21.03 0.11   0.53%
05/13/19 20.79 21.00 20.77 419,819 20.92 -0.08   -0.38%
05/10/19 20.55 21.00 20.42 401,200 21.00 0.44   2.14%
05/09/19 20.36 20.67 20.20 674,925 20.56 0.14   0.69%
05/08/19 20.50 20.78 20.41 368,389 20.42 -0.13   -0.63%
05/07/19 21.07 21.15 20.42 432,492 20.55 -0.62   -2.93%
05/06/19 20.91 21.27 20.81 486,194 21.17 0.10   0.47%
05/03/19 20.72 21.08 20.72 391,600 21.07 0.34   1.64%
05/02/19 20.93 21.11 20.60 746,885 20.73 -0.27   -1.29%
05/01/19 20.16 21.28 20.13 1,280,419 21.00 0.98   4.90%
04/30/19 19.88 20.09 19.62 1,070,888 20.02 0.64   3.30%
04/29/19 19.44 19.58 19.34 267,695 19.38 -0.05   -0.26%
04/26/19 19.23 19.47 19.08 396,400 19.43 0.22   1.15%
04/25/19 19.27 19.32 19.10 334,411 19.21 -0.18   -0.93%
04/24/19 19.28 19.46 19.24 416,691 19.39 0.11   0.57%
04/23/19 19.05 19.53 18.98 585,894 19.28 0.29   1.53%
04/22/19 19.33 19.47 18.78 468,616 18.99 -0.40   -2.06%
04/18/19 19.22 19.45 19.02 780,800 19.39 0.13   0.67%
04/17/19 19.19 19.43 19.03 605,461 19.26 0.10   0.52%
04/16/19 19.71 19.81 18.91 662,048 19.16 -0.49   -2.49%
04/15/19 19.66 19.80 19.56 574,221 19.65 -0.02   -0.10%
04/12/19 19.61 19.82 19.40 570,900 19.67 -0.35   -1.75%
04/11/19 20.16 20.21 20.00 622,012 20.02 -0.11   -0.55%
04/10/19 19.85 20.28 19.85 564,126 20.13 0.35   1.77%
04/09/19 20.00 20.10 19.76 526,370 19.78 -0.22   -1.10%
04/08/19 20.01 20.16 19.91 426,256 20.00 -0.08   -0.40%
04/05/19 19.66 20.09 19.57 727,800 20.08 0.47   2.40%
04/04/19 19.52 19.78 19.52 599,487 19.61 0.13   0.67%
04/03/19 19.67 19.83 19.36 671,217 19.48 -0.09   -0.46%
04/02/19 19.52 19.60 19.29 784,049 19.57 0.14   0.72%
04/01/19 19.30 19.44 19.04 1,263,585 19.43 0.23   1.20%
03/29/19 18.84 19.24 18.73 1,637,400 19.20 0.47   2.51%
03/28/19 18.40 18.74 18.28 906,517 18.73 0.39   2.13%
03/27/19 18.73 18.73 18.18 577,182 18.34 -0.36   -1.93%
03/26/19 18.50 18.96 18.42 640,438 18.70 0.26   1.41%
03/25/19 19.15 19.18 18.41 1,016,068 18.44 -0.55   -2.90%
03/22/19 19.29 19.36 18.96 636,200 18.99 -0.33   -1.71%
03/21/19 18.93 19.32 18.93 1,296,700 19.32 0.32   1.68%
03/20/19 19.16 19.22 18.77 3,166,034 19.00 -0.18   -0.94%
03/19/19 19.17 19.27 19.10 784,844 19.18 0.03   0.16%
03/18/19 19.34 19.51 19.09 714,107 19.15 -0.19   -0.98%
03/15/19 19.46 19.52 19.29 1,700,500 19.34 -0.09   -0.46%
03/14/19 19.54 19.59 19.31 720,241 19.43 -0.11   -0.56%
03/13/19 19.67 19.83 19.47 865,306 19.54 -0.09   -0.46%
03/12/19 20.46 20.54 19.57 1,459,749 19.63 -0.84   -4.10%
03/11/19 20.27 20.58 20.27 1,004,590 20.47 0.12   0.59%
03/08/19 20.83 20.93 20.26 737,000 20.35 -0.52   -2.49%
03/07/19 21.36 21.60 20.83 816,989 20.87 -0.56   -2.61%
03/06/19 22.85 22.85 21.42 727,717 21.43 -1.42   -6.21%
03/05/19 22.93 23.02 22.82 424,384 22.85 -0.08   -0.35%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?