Geo Group Inc (The) REIT (GEO)

Historical Prices For Geo Group Inc (The) REIT (GEO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	29.84	31.25	29.44	30.58	2,752,892	30.58
4/24/2025	28.43	30.62	28.43	29.97	3,103,320	29.97
4/23/2025	29.26	29.75	28.05	28.33	3,408,221	28.33
4/22/2025	28.98	29.06	28.19	28.66	3,137,833	28.66
4/21/2025	29.79	30.49	27.81	28.15	3,285,309	28.15
4/17/2025	29.15	29.82	29.15	29.69	1,912,482	29.69
4/16/2025	29.59	30.14	28.89	29.07	2,483,367	29.07
4/15/2025	29.65	30.49	29.50	30.16	2,429,723	30.16
4/14/2025	29.75	30.25	28.82	29.66	2,702,375	29.66
4/11/2025	27.32	29.16	27.18	29.01	2,384,256	29.01
4/10/2025	27.75	28.20	26.42	27.44	2,988,075	27.44
4/09/2025	26.43	29.46	26.13	28.32	4,253,667	28.32
4/08/2025	27.94	28.56	26.02	26.37	3,245,784	26.37
4/07/2025	26.00	28.43	25.39	27.42	5,355,574	27.42
4/04/2025	27.94	28.50	26.57	27.01	4,247,375	27.01
4/03/2025	28.00	29.32	27.72	29.04	3,722,540	29.04
4/02/2025	29.29	30.38	28.75	29.50	3,718,232	29.50
4/01/2025	28.77	29.93	28.29	29.93	2,263,906	29.93
3/31/2025	28.70	29.58	28.06	29.21	2,272,880	29.21
3/28/2025	30.17	30.70	28.88	29.31	2,695,387	29.31
3/27/2025	28.99	30.51	28.99	30.40	2,679,370	30.40
3/26/2025	28.80	29.88	28.62	29.64	2,941,242	29.64
3/25/2025	28.88	29.12	28.46	29.03	1,492,131	29.03
3/24/2025	28.76	29.22	28.04	29.12	2,055,914	29.12
3/21/2025	28.78	29.03	28.00	28.23	4,346,599	28.23
3/20/2025	28.60	29.38	28.27	29.07	3,178,709	29.07
3/19/2025	26.55	28.55	26.35	28.17	2,913,672	28.17
3/18/2025	26.17	27.03	25.73	26.43	2,130,267	26.43
3/17/2025	26.52	26.85	25.80	26.29	2,509,040	26.29
3/14/2025	25.80	26.83	25.70	26.62	2,462,227	26.62
3/13/2025	25.77	26.10	25.13	25.55	1,946,044	25.55
3/12/2025	24.46	26.20	24.06	25.92	4,966,333	25.92
3/11/2025	22.94	23.78	22.40	23.61	2,357,977	23.61
3/10/2025	23.41	23.60	22.20	22.92	3,854,181	22.92
3/07/2025	25.45	25.48	23.38	24.01	4,936,005	24.01
3/06/2025	25.58	26.66	24.87	25.53	3,997,134	25.53
3/05/2025	26.95	27.00	25.37	25.68	3,062,545	25.68
3/04/2025	25.62	26.43	24.81	25.90	2,491,812	25.90
3/03/2025	27.73	28.34	25.76	26.23	2,620,193	26.23
2/28/2025	27.00	27.64	26.14	27.36	3,349,130	27.36
2/27/2025	24.22	28.35	23.75	27.34	5,545,997	27.34
2/26/2025	25.61	26.54	25.48	25.78	2,063,619	25.78
2/25/2025	25.25	26.15	24.68	25.84	2,427,712	25.84
2/24/2025	25.74	26.02	24.76	25.64	2,124,872	25.64
2/21/2025	26.95	26.99	24.63	25.34	5,485,469	25.34
2/20/2025	27.55	27.56	26.17	26.74	1,604,161	26.74
2/19/2025	27.22	27.87	26.68	27.74	1,561,587	27.74
2/18/2025	27.25	27.51	26.17	27.39	1,988,091	27.39
2/14/2025	27.73	27.86	26.73	27.26	1,515,133	27.26
2/13/2025	28.60	29.00	27.63	27.68	1,958,342	27.68
2/12/2025	27.10	28.69	27.03	28.22	2,214,681	28.22
2/11/2025	26.85	28.24	25.41	27.22	3,282,805	27.22
2/10/2025	27.02	27.76	26.75	27.56	2,232,169	27.56
2/07/2025	27.50	27.68	26.55	26.93	2,232,086	26.93
2/06/2025	28.41	28.50	27.01	27.52	3,248,934	27.52
2/05/2025	28.89	29.60	27.60	28.40	4,034,412	28.40
2/04/2025	30.41	30.61	28.14	28.56	3,838,559	28.56
2/03/2025	30.72	31.77	30.36	30.97	1,435,406	30.97
1/31/2025	31.24	31.75	31.02	31.51	2,033,667	31.51
1/30/2025	31.73	32.25	30.80	31.46	1,665,048	31.46
1/29/2025	30.17	31.57	30.10	31.34	2,496,256	31.34
1/28/2025	31.19	31.30	28.36	30.03	6,384,896	30.03
1/27/2025	32.34	33.24	30.96	31.01	3,396,158	31.01