The GEO Group Inc (GEO)
14.77
-0.22
(-1.47%)
USD |
NYSE |
Apr 18, 16:00
14.77
0.00 (0.00%)
Pre-Market: 05:58
GEO Group Price: 14.77 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 14.99 | 15.18 | 14.64 | 14.77 | 2.601M |
| Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 3.290M |
| Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 1.970M |
| Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 2.490M |
| Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 1.495M |
| Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 1.704M |
| Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 2.703M |
| Apr 09, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 3.326M |
| Apr 08, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 3.136M |
| Apr 05, 2024 | 14.33 | 15.42 | 14.11 | 15.14 | 5.300M |
| Apr 04, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 1.719M |
| Apr 03, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 1.859M |
| Apr 02, 2024 | 14.11 | 14.13 | 13.64 | 13.91 | 2.702M |
| Apr 01, 2024 | 14.17 | 14.48 | 13.90 | 14.26 | 3.967M |
| Mar 28, 2024 | 14.20 | 14.35 | 13.96 | 14.12 | 2.476M |
| Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 2.451M |
| Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 2.346M |
| Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 2.548M |
| Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 2.471M |
| Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 6.022M |
| Mar 20, 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 4.316M |
| Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 4.048M |
| Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 2.232M |
| Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 7.000M |
| Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 3.727M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.11
Minimum
May 26 2021
23.86
Maximum
Jun 18 2019
10.41
Average
8.895
Median
Price Benchmarks
| Ameriguard Security Services Inc | 0.21 |
| Global Digital Solutions Inc | 0.0001 |
| Wealthcraft Capital Inc | 0.0499 |
| Blue Line Protection Group Inc | 0.069 |
| ADT Inc | 6.18 |
Price Related Metrics
| PE Ratio | 19.43 |
| PS Ratio | 0.7593 |
| Price to Book Value | 1.442 |
| Price to Free Cash Flow | 8.645 |
| Earnings Yield | 5.15% |
| Market Cap | 1.863B |
| Operating PE Ratio | 5.200 |
| Normalized PE Ratio | 18.80 |