The GEO Group Inc (GEO)

7.56 0.00  0.00% NYSE Dec 3, 16:00 7.56 0.00  0.00% Pre-Market: 20:00 USD

GEO Group Price:

7.56 for Dec. 3, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1994. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 3, 2021 7.54 7.70 7.41 7.56 3.946M
Dec. 2, 2021 7.84 7.85 6.853 7.56 6.117M
Dec. 1, 2021 8.65 8.65 8.09 8.10 1.750M
Nov. 30, 2021 8.35 8.46 8.19 8.40 2.507M
Nov. 29, 2021 8.54 8.63 8.31 8.52 2.142M
Nov. 26, 2021 8.66 8.66 8.125 8.38 1.857M
Nov. 24, 2021 9.03 9.13 8.81 8.89 860037.0
Nov. 23, 2021 9.15 9.15 8.99 9.06 1.354M
Nov. 22, 2021 8.92 9.19 8.82 9.08 1.467M
Nov. 19, 2021 8.82 8.935 8.66 8.84 2.828M
Nov. 18, 2021 9.29 9.29 8.845 8.92 2.480M
Nov. 17, 2021 9.46 9.49 9.25 9.26 3.352M
Nov. 16, 2021 9.54 9.77 9.43 9.53 1.614M
Nov. 15, 2021 9.68 9.805 9.485 9.61 1.554M
Nov. 12, 2021 9.37 9.595 9.32 9.56 1.972M
Nov. 11, 2021 9.18 9.42 9.04 9.38 1.159M
Nov. 10, 2021 9.39 9.39 9.135 9.16 2.090M
Nov. 9, 2021 9.44 9.51 9.21 9.35 2.554M
Nov. 8, 2021 9.54 9.56 9.31 9.44 2.328M
Nov. 5, 2021 8.99 9.57 8.81 9.56 5.688M
Nov. 4, 2021 8.90 8.99 8.38 8.88 3.402M
Nov. 3, 2021 8.48 9.14 8.44 9.13 5.217M
Nov. 2, 2021 8.29 8.51 8.175 8.50 1.765M
Nov. 1, 2021 8.19 8.35 8.055 8.28 2.186M
Oct. 29, 2021 8.02 8.22 7.95 8.18 2.401M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Range, Past 5 Years

Minimum 5.11 May 26 2021
Maximum 34.12 Apr 26 2017
Average 18.26

Price Related Metrics

PE Ratio 7.340
PS Ratio 0.3999
Price to Book Value 0.9092
Price to Free Cash Flow 3.132
Earnings Yield 13.62%
Market Cap 926.36M
Operating PE Ratio 3.372
Normalized PE Ratio 7.130

News

GEO Group Q3 Earnings Preview
SA Breaking News 11/03 12:17 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.