Geo Group Inc (The) REIT - Price History
Monthly price history for GEO (Geo Group Inc (The) REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.26 | $14.26 |
| March 2024 | $14.12 | $14.12 |
| February 2024 | $12.27 | $12.27 |
| January 2024 | $11.12 | $11.12 |
| December 2023 | $10.83 | $10.83 |
| November 2023 | $10.15 | $10.15 |
| October 2023 | $8.74 | $8.74 |
| September 2023 | $8.18 | $8.18 |
| August 2023 | $7.24 | $7.24 |
| July 2023 | $7.47 | $7.47 |
| June 2023 | $7.16 | $7.16 |
| May 2023 | $7.46 | $7.46 |
| April 2023 | $7.53 | $7.53 |
| March 2023 | $7.89 | $7.89 |
| February 2023 | $8.76 | $8.76 |
| January 2023 | $11.50 | $11.50 |
| December 2022 | $10.95 | $10.95 |
| November 2022 | $11.82 | $11.82 |
| October 2022 | $8.46 | $8.46 |
| September 2022 | $7.70 | $7.70 |
| August 2022 | $8.18 | $8.18 |
| July 2022 | $6.56 | $6.56 |
| June 2022 | $6.60 | $6.60 |
| May 2022 | $7.11 | $7.11 |
| April 2022 | $6.53 | $6.53 |
| March 2022 | $6.61 | $6.61 |
| February 2022 | $5.96 | $5.96 |
| January 2022 | $6.73 | $6.73 |
| December 2021 | $7.75 | $7.75 |
| November 2021 | $8.40 | $8.40 |
| October 2021 | $8.18 | $8.18 |
| September 2021 | $7.47 | $7.47 |
| August 2021 | $7.75 | $7.75 |
| July 2021 | $6.92 | $6.92 |
| June 2021 | $7.12 | $7.12 |
| May 2021 | $5.19 | $5.19 |
| April 2021 | $5.51 | $5.51 |
| March 2021 | $7.76 | $7.76 |
| February 2021 | $7.20 | $7.20 |
| January 2021 | $8.94 | $8.94 |
| December 2020 | $8.60 | $8.86 |
| November 2020 | $9.18 | $9.45 |
| October 2020 | $8.60 | $8.86 |
| September 2020 | $10.68 | $11.34 |
| August 2020 | $10.51 | $11.16 |
| July 2020 | $10.01 | $10.63 |
| June 2020 | $10.70 | $11.83 |
| May 2020 | $10.84 | $11.98 |
| April 2020 | $11.47 | $12.68 |
| March 2020 | $10.64 | $12.16 |
| February 2020 | $12.80 | $14.64 |
| January 2020 | $13.45 | $15.80 |
| December 2019 | $14.14 | $16.61 |
| November 2019 | $11.80 | $13.86 |
| October 2019 | $12.95 | $15.22 |
| September 2019 | $14.33 | $17.34 |
| August 2019 | $14.18 | $17.16 |
| July 2019 | $14.72 | $17.81 |
| June 2019 | $16.92 | $21.01 |
| May 2019 | $17.66 | $21.93 |
| April 2019 | $16.12 | $20.02 |
| March 2019 | $15.09 | $19.20 |
| February 2019 | $17.86 | $22.72 |
| January 2019 | $17.36 | $22.55 |
| December 2018 | $15.17 | $19.70 |
| November 2018 | $17.89 | $23.24 |
| October 2018 | $17.02 | $22.11 |
| September 2018 | $19 | $25.16 |
| August 2018 | $19.16 | $25.37 |
| July 2018 | $19.55 | $25.88 |
| June 2018 | $20.43 | $27.54 |
| May 2018 | $18.40 | $24.80 |
| April 2018 | $16.69 | $22.50 |
| March 2018 | $14.86 | $20.47 |
| February 2018 | $15.46 | $21.30 |
| January 2018 | $15.99 | $22.55 |
| December 2017 | $16.73 | $23.60 |
| November 2017 | $18.82 | $26.54 |
| October 2017 | $18.40 | $25.95 |
| September 2017 | $18.73 | $26.90 |
| August 2017 | $19.25 | $27.64 |
| July 2017 | $20.44 | $29.35 |
| June 2017 | $20.27 | $29.57 |
| May 2017 | $20.53 | $29.94 |
| April 2017 | $22.50 | $33.32 |
| March 2017 | $20.87 | $46.37 |
| February 2017 | $21.43 | $47.61 |
| January 2017 | $18.40 | $41.52 |
| December 2016 | $15.92 | $35.93 |
| November 2016 | $14.74 | $33.26 |
| October 2016 | $10.62 | $23.96 |
| September 2016 | $10.26 | $23.78 |
| August 2016 | $8.64 | $20.04 |
| July 2016 | $14.93 | $34.61 |
| June 2016 | $14.46 | $34.18 |
| May 2016 | $14.07 | $33.26 |
| April 2016 | $13.55 | $32.03 |
| March 2016 | $14.38 | $34.67 |
| February 2016 | $12.04 | $29.04 |
| January 2016 | $11.98 | $29.58 |
| December 2015 | $11.70 | $28.91 |
| November 2015 | $11.87 | $29.32 |
| October 2015 | $12.78 | $32.27 |
| September 2015 | $11.78 | $29.74 |
| August 2015 | $11.90 | $30.03 |
| July 2015 | $14.69 | $37.75 |
| June 2015 | $13.29 | $34.16 |
| May 2015 | $14.76 | $37.93 |
| April 2015 | $14.91 | $39 |
| March 2015 | $16.73 | $43.74 |
| February 2015 | $16.50 | $43.15 |
| January 2015 | $16.40 | $43.52 |
| December 2014 | $15.21 | $40.36 |
| November 2014 | $15.18 | $40.29 |
| October 2014 | $14.82 | $39.94 |
| September 2014 | $14.18 | $38.22 |
| August 2014 | $13.88 | $37.42 |
| July 2014 | $12.57 | $34.41 |
| June 2014 | $13.06 | $35.73 |
| May 2014 | $12.43 | $34.01 |
| April 2014 | $12.05 | $33.53 |
| March 2014 | $11.58 | $32.24 |
| February 2014 | $11.58 | $32.23 |
| January 2014 | $11.82 | $33.48 |
| December 2013 | $11.38 | $32.22 |
| November 2013 | $11.58 | $32.80 |
| October 2013 | $12.25 | $35.27 |
| September 2013 | $11.55 | $33.25 |
| August 2013 | $10.84 | $31.21 |
| July 2013 | $11.88 | $34.72 |
| June 2013 | $11.62 | $33.95 |
| May 2013 | $11.92 | $34.82 |
| April 2013 | $12.65 | $37.45 |
| March 2013 | $12.71 | $37.62 |
| February 2013 | $11.67 | $34.54 |
| January 2013 | $10.85 | $32.62 |
| December 2012 | $9.38 | $28.20 |
| November 2012 | $7.53 | $28.20 |
| October 2012 | $7.35 | $27.72 |
| September 2012 | $7.34 | $27.67 |
| August 2012 | $6.98 | $26.31 |
| July 2012 | $6.08 | $23.12 |
| June 2012 | $5.98 | $22.72 |
| May 2012 | $5.72 | $21.76 |
| April 2012 | $5.45 | $20.71 |
| March 2012 | $5 | $19.01 |
| February 2012 | $4.63 | $17.61 |
| January 2012 | $4.62 | $17.58 |
| December 2011 | $4.41 | $16.75 |
| November 2011 | $4.66 | $17.70 |
| October 2011 | $4.80 | $18.23 |
| September 2011 | $4.88 | $18.56 |
| August 2011 | $5.65 | $21.47 |
| July 2011 | $5.47 | $20.80 |
| June 2011 | $6.06 | $23.03 |
| May 2011 | $6.47 | $24.59 |
| April 2011 | $7.02 | $26.68 |
| March 2011 | $6.74 | $25.64 |
| February 2011 | $6.69 | $25.43 |
| January 2011 | $6.25 | $23.77 |
| December 2010 | $6.49 | $24.66 |
| November 2010 | $6.34 | $24.10 |
| October 2010 | $6.75 | $25.65 |
| September 2010 | $6.14 | $23.35 |
| August 2010 | $5.81 | $22.10 |
| July 2010 | $5.68 | $21.58 |
| June 2010 | $5.46 | $20.75 |
| May 2010 | $5.55 | $21.10 |
| April 2010 | $5.57 | $21.18 |
| March 2010 | $5.21 | $19.82 |
| February 2010 | $5.20 | $19.77 |
| January 2010 | $4.87 | $18.50 |
| December 2009 | $5.76 | $21.88 |
| November 2009 | $5.23 | $19.88 |
| October 2009 | $5.56 | $21.15 |
| September 2009 | $5.31 | $20.17 |
| August 2009 | $4.82 | $18.32 |
| July 2009 | $4.73 | $17.98 |
| June 2009 | $4.89 | $18.58 |
| May 2009 | $4.30 | $16.34 |
| April 2009 | $4.38 | $16.63 |
| March 2009 | $3.48 | $13.25 |
| February 2009 | $3.11 | $11.82 |
| January 2009 | $3.89 | $14.80 |
| December 2008 | $4.74 | $18.03 |
| November 2008 | $5.08 | $19.30 |
| October 2008 | $4.65 | $17.66 |
| September 2008 | $5.32 | $20.21 |
| August 2008 | $5.82 | $22.13 |
| July 2008 | $6.32 | $24.04 |
| June 2008 | $5.92 | $22.50 |
| May 2008 | $6.05 | $22.99 |
| April 2008 | $6.96 | $26.45 |
| March 2008 | $7.48 | $28.44 |
| February 2008 | $7.02 | $26.69 |
| January 2008 | $6.29 | $23.92 |
| December 2007 | $7.36 | $28 |
| November 2007 | $6.70 | $25.46 |
| October 2007 | $8.32 | $31.63 |
| September 2007 | $7.79 | $29.61 |
| August 2007 | $7.83 | $29.77 |
| July 2007 | $7.28 | $27.66 |
| June 2007 | $7.66 | $29.10 |
| May 2007 | $7.17 | $54.50 |
| April 2007 | $6.73 | $51.20 |
| March 2007 | $5.96 | $45.32 |
| February 2007 | $6.15 | $46.79 |
| January 2007 | $5.76 | $43.82 |
| December 2006 | $4.94 | $37.52 |
| November 2006 | $4.94 | $37.56 |
| October 2006 | $5 | $38 |
| September 2006 | $3.70 | $42.25 |
| August 2006 | $3.92 | $44.67 |
| July 2006 | $3.61 | $41.22 |
| June 2006 | $3.07 | $35.05 |
| May 2006 | $3.27 | $37.30 |
| April 2006 | $3.14 | $35.84 |
| March 2006 | $2.92 | $33.34 |
| February 2006 | $1.98 | $22.60 |
| January 2006 | $2.14 | $24.46 |
| December 2005 | $2.01 | $22.93 |
| November 2005 | $2.14 | $24.45 |
| October 2005 | $1.92 | $21.84 |
| September 2005 | $2.32 | $26.50 |
| August 2005 | $2.45 | $27.90 |
| July 2005 | $2.40 | $27.35 |
| June 2005 | $2.20 | $25.05 |
| May 2005 | $2.13 | $24.27 |
| April 2005 | $2.30 | $26.26 |
| March 2005 | $2.51 | $28.58 |
| February 2005 | $2.52 | $28.71 |
| January 2005 | $2.63 | $29.95 |
| December 2004 | $2.33 | $26.58 |
| November 2004 | $2.02 | $23.05 |
| October 2004 | $1.76 | $20.01 |
| September 2004 | $1.79 | $20.45 |
| August 2004 | $1.71 | $19.50 |
| July 2004 | $1.61 | $18.40 |
| June 2004 | $1.79 | $20.40 |
| May 2004 | $1.70 | $19.35 |
| April 2004 | $2.06 | $23.50 |
| March 2004 | $2.02 | $23 |
| February 2004 | $1.89 | $21.54 |
| January 2004 | $2 | $22.79 |
| December 2003 | $2 | $22.80 |
| November 2003 | $1.90 | $21.65 |
| October 2003 | $1.83 | $20.82 |
| September 2003 | $1.50 | $17.05 |
| August 2003 | $1.58 | $18.05 |
| July 2003 | $1.53 | $17.40 |
| June 2003 | $1.20 | $13.71 |
| May 2003 | $1.29 | $14.74 |
| April 2003 | $0.96 | $11 |
| March 2003 | $0.86 | $9.80 |
| February 2003 | $0.80 | $9.11 |
| January 2003 | $0.76 | $8.70 |
| December 2002 | $0.97 | $11.11 |
| November 2002 | $1.07 | $12.23 |
| October 2002 | $1.04 | $11.80 |
| September 2002 | $0.99 | $11.34 |
| August 2002 | $1.18 | $13.50 |
| July 2002 | $1.15 | $13.15 |
| June 2002 | $1.28 | $14.60 |
| May 2002 | $1.32 | $15 |
| April 2002 | $1.33 | $15.15 |
| March 2002 | $1.32 | $15 |
| February 2002 | $1.46 | $16.66 |
| January 2002 | $1.46 | $16.65 |
| December 2001 | $1.22 | $13.86 |
| November 2001 | $1.22 | $13.95 |
| October 2001 | $1.32 | $15 |
| September 2001 | $1.18 | $13.40 |
| August 2001 | $1.16 | $13.25 |
| July 2001 | $1.15 | $13.07 |
| June 2001 | $1.15 | $13.10 |
| May 2001 | $1.24 | $14.20 |
| April 2001 | $1.09 | $12.40 |
| March 2001 | $0.79 | $9.05 |
| February 2001 | $0.82 | $9.36 |
| January 2001 | $0.81 | $9.20 |
| December 2000 | $0.65 | $7.38 |
| November 2000 | $0.58 | $6.62 |
| October 2000 | $0.62 | $7.06 |
| September 2000 | $0.68 | $7.81 |
| August 2000 | $0.80 | $9.06 |
| July 2000 | $0.72 | $8.25 |
| June 2000 | $0.66 | $7.50 |
| May 2000 | $0.57 | $6.50 |
| April 2000 | $0.69 | $7.88 |
| March 2000 | $0.84 | $9.62 |
| February 2000 | $0.86 | $9.81 |
| January 2000 | $0.75 | $8.56 |
| December 1999 | $1.02 | $11.69 |
| November 1999 | $1.06 | $12.06 |
| October 1999 | $1.12 | $12.81 |
| September 1999 | $1.17 | $13.38 |
| August 1999 | $1.66 | $18.94 |
| July 1999 | $1.76 | $20.12 |
| June 1999 | $1.74 | $19.81 |
| May 1999 | $1.75 | $20 |
| April 1999 | $1.63 | $18.56 |
| March 1999 | $1.69 | $19.31 |
| February 1999 | $1.87 | $21.38 |
| January 1999 | $2.21 | $25.19 |
| December 1998 | $2.51 | $28.62 |
| November 1998 | $2.37 | $27 |
| October 1998 | $2.15 | $24.56 |
| September 1998 | $1.95 | $22.19 |
| August 1998 | $1.38 | $15.69 |
| July 1998 | $1.60 | $18.25 |
| June 1998 | $2.05 | $23.38 |
| May 1998 | $2.13 | $24.25 |
| April 1998 | $2.29 | $26.12 |
| March 1998 | $2.20 | $25.06 |
| February 1998 | $2.50 | $28.50 |
| January 1998 | $2.24 | $25.50 |
| December 1997 | $2.36 | $26.88 |
| November 1997 | $2.46 | $28 |
| October 1997 | $2.52 | $28.75 |
| September 1997 | $2.72 | $31 |
| August 1997 | $2.32 | $26.50 |
| July 1997 | $2.49 | $28.38 |
| June 1997 | $2.55 | $29.12 |
| May 1997 | $1.72 | $19.62 |
| April 1997 | $1.39 | $15.88 |
| March 1997 | $1.40 | $16 |
| February 1997 | $1.51 | $17.25 |
| January 1997 | $1.73 | $19.75 |
| December 1996 | $1.75 | $20 |
| November 1996 | $1.51 | $17.25 |
| October 1996 | $1.62 | $18.50 |
| September 1996 | $1.95 | $22.25 |
| August 1996 | $2.15 | $24.50 |
| July 1996 | $2.30 | $26.25 |
| June 1996 | $2.93 | $33.38 |
| May 1996 | $2.89 | $66 |
| April 1996 | $2.34 | $53.50 |
| March 1996 | $1.71 | $39 |
| February 1996 | $1.53 | $35 |
| January 1996 | $1.24 | $28.25 |
| December 1995 | $1.11 | $25.25 |
| November 1995 | $1.15 | $26.25 |
| October 1995 | $0.92 | $21 |
| September 1995 | $1.01 | $23 |
| August 1995 | $0.86 | $19.62 |
| July 1995 | $1.02 | $23.25 |
| June 1995 | $1 | $22.75 |
| May 1995 | $0.94 | $21.50 |
| April 1995 | $1.21 | $27.50 |
| March 1995 | $1.24 | $28.38 |
| February 1995 | $1.10 | $25 |
| January 1995 | $0.94 | $21.38 |
| December 1994 | $0.74 | $16.88 |
| November 1994 | $0.64 | $14.62 |
| October 1994 | $0.66 | $15 |
| September 1994 | $0.59 | $13.50 |
| August 1994 | $0.61 | $14 |
| July 1994 | $0.40 | $9.12 |
GEO
Price: $14.79
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.72 USD
P/E Ratio: 14.73
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Volume: 101512
Ebitda: 110.5 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4