The GEO Group Inc (GEO)
28.72
+0.90
(+3.25%)
USD |
NYSE |
Nov 21, 16:00
28.78
+0.06
(+0.23%)
After-Hours: 20:00
GEO Group Price: 28.72 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 28.34 | 28.60 | 27.22 | 27.81 | 2.371M |
| Nov 19, 2024 | 25.56 | 28.58 | 25.36 | 28.40 | 4.090M |
| Nov 18, 2024 | 26.25 | 26.98 | 25.74 | 26.38 | 2.789M |
| Nov 15, 2024 | 26.17 | 27.54 | 25.91 | 26.60 | 4.891M |
| Nov 14, 2024 | 26.04 | 27.00 | 25.73 | 26.10 | 5.386M |
| Nov 13, 2024 | 25.33 | 26.59 | 24.91 | 25.47 | 5.171M |
| Nov 12, 2024 | 26.01 | 26.20 | 24.31 | 25.05 | 6.178M |
| Nov 11, 2024 | 27.00 | 27.88 | 26.18 | 26.48 | 9.317M |
| Nov 08, 2024 | 24.96 | 25.88 | 24.17 | 25.36 | 8.127M |
| Nov 07, 2024 | 20.10 | 24.58 | 20.00 | 24.43 | 14.70M |
| Nov 06, 2024 | 19.34 | 21.54 | 19.06 | 21.50 | 20.19M |
| Nov 05, 2024 | 14.52 | 15.26 | 14.47 | 15.13 | 5.772M |
| Nov 04, 2024 | 14.30 | 14.30 | 13.59 | 14.18 | 5.534M |
| Nov 01, 2024 | 15.30 | 15.46 | 14.40 | 14.45 | 3.457M |
| Oct 31, 2024 | 15.91 | 15.91 | 15.11 | 15.18 | 2.927M |
| Oct 30, 2024 | 16.20 | 16.47 | 15.85 | 15.91 | 2.253M |
| Oct 29, 2024 | 16.32 | 16.38 | 15.95 | 16.28 | 1.474M |
| Oct 28, 2024 | 15.60 | 16.37 | 15.59 | 16.24 | 3.657M |
| Oct 25, 2024 | 15.27 | 15.50 | 15.17 | 15.19 | 1.602M |
| Oct 24, 2024 | 15.40 | 15.52 | 15.25 | 15.25 | 1.103M |
| Oct 23, 2024 | 15.43 | 15.90 | 15.09 | 15.29 | 2.207M |
| Oct 22, 2024 | 15.03 | 15.64 | 15.02 | 15.55 | 1.736M |
| Oct 21, 2024 | 15.24 | 15.40 | 15.03 | 15.15 | 1.343M |
| Oct 18, 2024 | 15.19 | 15.26 | 14.85 | 15.20 | 1.489M |
| Oct 17, 2024 | 15.28 | 15.55 | 14.95 | 15.15 | 2.652M |
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
28.72
Maximum
Nov 21 2024
10.00
Average
8.895
Median
Price Benchmarks
| Ameriguard Security Services Inc | 0.0689 |
| Wealthcraft Capital Inc | 0.0024 |
| Blue Line Protection Group Inc | 0.0814 |
| ADT Inc | 7.535 |
| Northrop Grumman Corp | 496.41 |
Price Related Metrics
| PE Ratio | 99.02 |
| PS Ratio | 1.552 |
| Price to Book Value | 3.051 |
| Price to Free Cash Flow | 18.69 |
| Earnings Yield | 1.01% |
| Market Cap | 4.015B |
| Operating PE Ratio | 11.54 |
| Normalized PE Ratio | 38.49 |