The GEO Group Inc (GEO)
14.43
-0.22
(-1.50%)
USD |
NYSE |
May 06, 16:00
14.82
+0.39
(+2.70%)
Pre-Market: 20:00
GEO Group Price: 14.43 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 14.66 | 14.70 | 14.21 | 14.43 | 2.857M |
| May 03, 2024 | 15.07 | 15.14 | 14.60 | 14.65 | 1.488M |
| May 02, 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 1.569M |
| May 01, 2024 | 14.83 | 15.06 | 14.73 | 14.74 | 1.795M |
| Apr 30, 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 1.593M |
| Apr 29, 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 1.696M |
| Apr 26, 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 1.280M |
| Apr 25, 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 2.288M |
| Apr 24, 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 1.409M |
| Apr 23, 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 2.434M |
| Apr 22, 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 2.834M |
| Apr 19, 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 2.634M |
| 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 |
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
10.37
Average
8.90
Median
Nov 04 2022
Price Benchmarks
| Ameriguard Security Services Inc | 0.26 |
| Global Digital Solutions Inc | 0.0001 |
| Wealthcraft Capital Inc | 0.03 |
| Blue Line Protection Group Inc | 0.2464 |
| ADT Inc | 6.89 |
Price Related Metrics
| PE Ratio | 18.99 |
| PS Ratio | 0.7418 |
| Price to Book Value | 1.418 |
| Price to Free Cash Flow | 8.446 |
| Earnings Yield | 5.27% |
| Market Cap | 1.831B |
| Operating PE Ratio | 5.080 |
| Normalized PE Ratio | 18.37 |