NYSE - Nasdaq Real Time Price • USD
The GEO Group, Inc. (GEO)
As of 10:13 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 14.70 | 15.07 | 14.69 | 14.96 | 14.96 | 209,944 |
| Apr 18, 2024 | 14.99 | 15.18 | 14.65 | 14.77 | 14.77 | 2,601,200 |
| Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 14.99 | 3,289,300 |
| Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 15.18 | 1,969,900 |
| Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 15.20 | 2,489,800 |
| Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 15.37 | 1,494,600 |
| Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 15.68 | 1,704,000 |
| Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 15.59 | 2,702,800 |
| Apr 9, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 15.92 | 3,326,400 |
| Apr 8, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 15.93 | 3,135,900 |
| Apr 5, 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 15.14 | 5,300,200 |
| Apr 4, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 14.05 | 1,718,600 |
| Apr 3, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 14.06 | 1,859,200 |
| Apr 2, 2024 | 14.11 | 14.13 | 13.65 | 13.91 | 13.91 | 2,701,900 |
| Apr 1, 2024 | 14.17 | 14.48 | 13.90 | 14.26 | 14.26 | 3,967,300 |
| Mar 28, 2024 | 14.20 | 14.35 | 13.96 | 14.12 | 14.12 | 2,475,600 |
| Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 14.21 | 2,450,900 |
| Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 14.52 | 2,345,500 |
| Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 14.57 | 2,547,700 |
| Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 14.62 | 2,470,900 |
| Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 14.74 | 6,022,200 |
| Mar 20, 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 14.06 | 4,315,700 |
| Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 13.09 | 4,047,700 |
| Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 12.87 | 2,232,300 |
| Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 13.15 | 6,999,800 |
| Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 12.48 | 3,726,700 |
| Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 12.30 | 3,929,500 |
| Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 11.86 | 3,031,500 |
| Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 11.90 | 1,161,600 |
| Mar 8, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 11.93 | 1,164,300 |
| Mar 7, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 11.98 | 1,136,800 |
| Mar 6, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 11.94 | 1,723,100 |
| Mar 5, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 11.71 | 1,432,900 |
| Mar 4, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 11.75 | 1,943,800 |
| Mar 1, 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 12.09 | 1,906,900 |
| Feb 29, 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 12.27 | 1,519,400 |
| Feb 28, 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 12.13 | 1,923,800 |
| Feb 27, 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 12.19 | 1,491,100 |
| Feb 26, 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 12.07 | 2,196,400 |
| Feb 23, 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 11.76 | 1,153,400 |
| Feb 22, 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 11.84 | 2,383,500 |
| Feb 21, 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 11.92 | 2,224,900 |
| Feb 20, 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 11.94 | 3,167,800 |
| Feb 16, 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 12.23 | 6,308,800 |
| Feb 15, 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 11.79 | 5,874,900 |
| Feb 14, 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 11.11 | 4,532,300 |
| Feb 13, 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 11.28 | 2,253,600 |
| Feb 12, 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 11.61 | 2,780,900 |
| Feb 9, 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 11.56 | 5,042,800 |
| Feb 8, 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 12.02 | 4,677,200 |
| Feb 7, 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 11.45 | 2,721,700 |
| Feb 6, 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 11.24 | 1,949,800 |
| Feb 5, 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 11.45 | 3,449,900 |
| Feb 2, 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 11.34 | 2,131,900 |
| Feb 1, 2024 | 11.17 | 11.49 | 11.04 | 11.45 | 11.45 | 2,369,200 |
| Jan 31, 2024 | 11.56 | 11.58 | 11.03 | 11.12 | 11.12 | 2,418,000 |
| Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 11.60 | 1,491,900 |
| Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 11.68 | 2,666,800 |
| Jan 26, 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 11.43 | 2,336,600 |
| Jan 25, 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 11.28 | 3,684,300 |
| Jan 24, 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 11.82 | 3,845,500 |
| Jan 23, 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 11.65 | 2,410,400 |
| Jan 22, 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 11.48 | 3,241,800 |
| Jan 19, 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 10.93 | 2,751,400 |
| Jan 18, 2024 | 10.52 | 10.80 | 10.47 | 10.73 | 10.73 | 2,071,800 |
| Jan 17, 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 10.46 | 1,841,000 |
| Jan 16, 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 10.74 | 2,294,600 |
| Jan 12, 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 10.72 | 1,182,600 |
| Jan 11, 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 10.98 | 1,567,700 |
| Jan 10, 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 10.97 | 2,473,400 |
| Jan 9, 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 10.79 | 2,539,300 |
| Jan 8, 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 10.96 | 2,424,000 |
| Jan 5, 2024 | 10.70 | 10.90 | 10.67 | 10.67 | 10.67 | 1,430,800 |
| Jan 4, 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 10.73 | 1,656,100 |
| Jan 3, 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 10.76 | 1,420,300 |
| Jan 2, 2024 | 10.79 | 10.88 | 10.67 | 10.76 | 10.76 | 2,657,300 |
| Dec 29, 2023 | 11.13 | 11.17 | 10.56 | 10.83 | 10.83 | 6,001,000 |
| Dec 28, 2023 | 11.22 | 11.33 | 11.16 | 11.25 | 11.25 | 1,491,500 |
| Dec 27, 2023 | 11.24 | 11.31 | 11.06 | 11.15 | 11.15 | 1,339,300 |
| Dec 26, 2023 | 11.24 | 11.35 | 11.10 | 11.15 | 11.15 | 1,537,600 |
| Dec 22, 2023 | 11.10 | 11.35 | 11.00 | 11.23 | 11.23 | 2,499,200 |
| Dec 21, 2023 | 10.68 | 11.20 | 10.61 | 11.10 | 11.10 | 5,553,100 |
| Dec 20, 2023 | 10.74 | 10.82 | 10.60 | 10.62 | 10.62 | 2,711,300 |
| Dec 19, 2023 | 10.56 | 10.81 | 10.53 | 10.75 | 10.75 | 2,797,700 |
| Dec 18, 2023 | 10.55 | 10.74 | 10.43 | 10.56 | 10.56 | 2,961,000 |
| Dec 15, 2023 | 10.47 | 10.72 | 10.41 | 10.56 | 10.56 | 4,958,800 |
| Dec 14, 2023 | 10.24 | 10.45 | 10.13 | 10.44 | 10.44 | 3,784,800 |
| Dec 13, 2023 | 10.20 | 10.28 | 9.96 | 10.16 | 10.16 | 2,414,200 |
| Dec 12, 2023 | 10.17 | 10.36 | 10.16 | 10.17 | 10.17 | 2,057,700 |
| Dec 11, 2023 | 10.26 | 10.36 | 10.14 | 10.27 | 10.27 | 2,204,900 |
| Dec 8, 2023 | 10.13 | 10.36 | 10.11 | 10.29 | 10.29 | 2,119,900 |
| Dec 7, 2023 | 9.88 | 10.22 | 9.88 | 10.08 | 10.08 | 2,110,900 |
| Dec 6, 2023 | 10.13 | 10.26 | 9.85 | 9.93 | 9.93 | 1,817,200 |
| Dec 5, 2023 | 9.96 | 10.20 | 9.81 | 10.10 | 10.10 | 1,594,800 |
| Dec 4, 2023 | 10.25 | 10.25 | 9.77 | 9.93 | 9.93 | 2,260,700 |
| Dec 1, 2023 | 10.13 | 10.39 | 9.98 | 10.25 | 10.25 | 1,943,000 |
| Nov 30, 2023 | 10.45 | 10.59 | 10.05 | 10.15 | 10.15 | 2,574,500 |
| Nov 29, 2023 | 10.44 | 10.65 | 10.27 | 10.58 | 10.58 | 2,675,500 |
| Nov 28, 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 10.40 | 3,196,500 |
| Nov 27, 2023 | 9.83 | 10.30 | 9.82 | 10.28 | 10.28 | 3,227,400 |
| Nov 24, 2023 | 9.75 | 9.92 | 9.74 | 9.89 | 9.89 | 920,900 |
| Nov 22, 2023 | 9.38 | 9.80 | 9.38 | 9.78 | 9.78 | 1,716,900 |
| Nov 21, 2023 | 9.54 | 9.62 | 9.34 | 9.34 | 9.34 | 1,585,200 |
| Nov 20, 2023 | 9.56 | 9.69 | 9.47 | 9.63 | 9.63 | 1,678,500 |
| Nov 17, 2023 | 9.58 | 9.67 | 9.44 | 9.56 | 9.56 | 1,534,600 |
| Nov 16, 2023 | 9.52 | 9.62 | 9.44 | 9.52 | 9.52 | 1,541,900 |
| Nov 15, 2023 | 9.58 | 9.76 | 9.39 | 9.52 | 9.52 | 2,159,800 |
| Nov 14, 2023 | 9.48 | 9.63 | 9.36 | 9.59 | 9.59 | 4,185,200 |
| Nov 13, 2023 | 9.30 | 9.32 | 9.14 | 9.30 | 9.30 | 1,258,600 |
| Nov 10, 2023 | 9.23 | 9.40 | 9.09 | 9.34 | 9.34 | 1,863,000 |
| Nov 9, 2023 | 9.29 | 9.41 | 9.15 | 9.19 | 9.19 | 1,853,300 |
| Nov 8, 2023 | 9.49 | 9.58 | 9.18 | 9.27 | 9.27 | 2,854,100 |
| Nov 7, 2023 | 8.38 | 9.55 | 8.33 | 9.44 | 9.44 | 7,108,100 |
| Nov 6, 2023 | 9.03 | 9.03 | 8.77 | 8.95 | 8.95 | 2,283,800 |
| Nov 3, 2023 | 9.28 | 9.41 | 9.02 | 9.04 | 9.04 | 2,161,700 |
| Nov 2, 2023 | 9.03 | 9.20 | 8.96 | 9.10 | 9.10 | 1,826,600 |
| Nov 1, 2023 | 8.76 | 9.00 | 8.75 | 8.96 | 8.96 | 1,603,900 |
| Oct 31, 2023 | 8.69 | 8.79 | 8.61 | 8.74 | 8.74 | 1,324,600 |
| Oct 30, 2023 | 8.90 | 8.96 | 8.64 | 8.75 | 8.75 | 1,432,600 |
| Oct 27, 2023 | 9.05 | 9.09 | 8.77 | 8.80 | 8.80 | 1,757,700 |
| Oct 26, 2023 | 8.92 | 9.27 | 8.92 | 9.12 | 9.12 | 3,082,600 |
| Oct 25, 2023 | 8.95 | 9.19 | 8.82 | 8.91 | 8.91 | 2,905,100 |
| Oct 24, 2023 | 8.55 | 9.04 | 8.55 | 9.03 | 9.03 | 3,503,900 |
| Oct 23, 2023 | 8.41 | 8.70 | 8.41 | 8.58 | 8.58 | 2,591,700 |
| Oct 20, 2023 | 8.30 | 8.61 | 8.20 | 8.48 | 8.48 | 2,696,000 |
| Oct 19, 2023 | 8.42 | 8.49 | 8.31 | 8.31 | 8.31 | 2,309,200 |
| Oct 18, 2023 | 8.44 | 8.46 | 8.26 | 8.41 | 8.41 | 1,879,900 |
| Oct 17, 2023 | 8.73 | 8.83 | 8.55 | 8.56 | 8.56 | 1,721,000 |
| Oct 16, 2023 | 8.47 | 8.90 | 8.47 | 8.79 | 8.79 | 1,852,600 |
| Oct 13, 2023 | 8.91 | 9.03 | 8.39 | 8.48 | 8.48 | 2,563,300 |
| Oct 12, 2023 | 8.82 | 8.99 | 8.74 | 8.85 | 8.85 | 1,738,100 |
| Oct 11, 2023 | 8.69 | 8.90 | 8.58 | 8.85 | 8.85 | 1,888,300 |
| Oct 10, 2023 | 8.80 | 8.91 | 8.63 | 8.71 | 8.71 | 2,112,200 |
| Oct 9, 2023 | 8.60 | 8.85 | 8.55 | 8.80 | 8.80 | 2,341,900 |
| Oct 6, 2023 | 8.32 | 8.73 | 8.21 | 8.58 | 8.58 | 3,671,500 |
| Oct 5, 2023 | 8.00 | 8.40 | 8.00 | 8.38 | 8.38 | 3,094,200 |
| Oct 4, 2023 | 8.25 | 8.27 | 7.92 | 8.09 | 8.09 | 2,376,700 |
| Oct 3, 2023 | 8.51 | 8.74 | 8.16 | 8.21 | 8.21 | 3,705,100 |
| Oct 2, 2023 | 8.58 | 8.87 | 8.40 | 8.60 | 8.60 | 4,981,000 |
| Sep 29, 2023 | 8.01 | 8.46 | 8.01 | 8.18 | 8.18 | 4,487,500 |
| Sep 28, 2023 | 7.84 | 7.94 | 7.73 | 7.91 | 7.91 | 1,946,500 |
| Sep 27, 2023 | 7.70 | 8.16 | 7.70 | 7.87 | 7.87 | 4,139,800 |
| Sep 26, 2023 | 7.53 | 7.65 | 7.46 | 7.56 | 7.56 | 1,207,800 |
| Sep 25, 2023 | 7.53 | 7.62 | 7.50 | 7.53 | 7.53 | 739,800 |
| Sep 22, 2023 | 7.77 | 7.84 | 7.58 | 7.58 | 7.58 | 1,229,800 |
| Sep 21, 2023 | 7.41 | 7.74 | 7.38 | 7.68 | 7.68 | 1,570,800 |
| Sep 20, 2023 | 7.47 | 7.60 | 7.47 | 7.48 | 7.48 | 2,981,600 |
| Sep 19, 2023 | 7.40 | 7.47 | 7.33 | 7.44 | 7.44 | 1,091,300 |
| Sep 18, 2023 | 7.57 | 7.57 | 7.34 | 7.37 | 7.37 | 1,257,200 |
| Sep 15, 2023 | 7.45 | 7.64 | 7.38 | 7.57 | 7.57 | 3,977,000 |
| Sep 14, 2023 | 7.27 | 7.51 | 7.25 | 7.49 | 7.49 | 2,128,500 |
| Sep 13, 2023 | 7.13 | 7.25 | 7.09 | 7.15 | 7.15 | 1,960,800 |
| Sep 12, 2023 | 7.29 | 7.40 | 7.10 | 7.16 | 7.16 | 2,819,200 |
| Sep 11, 2023 | 7.10 | 7.59 | 7.01 | 7.22 | 7.22 | 6,305,400 |
| Sep 8, 2023 | 7.37 | 7.39 | 7.04 | 7.06 | 7.06 | 2,011,000 |
| Sep 7, 2023 | 7.40 | 7.46 | 7.26 | 7.36 | 7.36 | 1,317,100 |
| Sep 6, 2023 | 7.31 | 7.48 | 7.29 | 7.39 | 7.39 | 1,690,900 |
| Sep 5, 2023 | 7.34 | 7.36 | 7.10 | 7.31 | 7.31 | 1,893,800 |
| Sep 1, 2023 | 7.26 | 7.43 | 7.25 | 7.41 | 7.41 | 1,502,200 |
| Aug 31, 2023 | 7.32 | 7.39 | 7.23 | 7.24 | 7.24 | 1,215,900 |
| Aug 30, 2023 | 7.08 | 7.35 | 7.06 | 7.32 | 7.32 | 1,536,800 |
| Aug 29, 2023 | 7.02 | 7.13 | 7.00 | 7.08 | 7.08 | 1,579,700 |
| Aug 28, 2023 | 6.95 | 7.07 | 6.95 | 7.02 | 7.02 | 1,436,600 |
| Aug 25, 2023 | 7.11 | 7.20 | 6.94 | 6.95 | 6.95 | 2,837,000 |
| Aug 24, 2023 | 7.14 | 7.24 | 7.09 | 7.11 | 7.11 | 1,737,800 |
| Aug 23, 2023 | 7.16 | 7.27 | 7.10 | 7.14 | 7.14 | 1,736,200 |
| Aug 22, 2023 | 7.29 | 7.32 | 7.07 | 7.12 | 7.12 | 2,298,500 |
| Aug 21, 2023 | 7.10 | 7.26 | 7.08 | 7.24 | 7.24 | 1,919,000 |
| Aug 18, 2023 | 7.05 | 7.21 | 7.04 | 7.13 | 7.13 | 1,311,400 |
| Aug 17, 2023 | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | 1,813,300 |
| Aug 16, 2023 | 7.27 | 7.32 | 7.10 | 7.10 | 7.10 | 1,479,900 |
| Aug 15, 2023 | 7.32 | 7.50 | 7.25 | 7.28 | 7.28 | 1,714,300 |
| Aug 14, 2023 | 7.33 | 7.43 | 7.20 | 7.35 | 7.35 | 2,206,900 |
| Aug 11, 2023 | 7.46 | 7.55 | 7.30 | 7.40 | 7.40 | 2,383,400 |
| Aug 10, 2023 | 7.47 | 7.74 | 7.32 | 7.42 | 7.42 | 3,059,600 |
| Aug 9, 2023 | 7.21 | 7.62 | 7.11 | 7.41 | 7.41 | 4,380,900 |
| Aug 8, 2023 | 7.18 | 7.43 | 7.13 | 7.28 | 7.28 | 5,566,500 |
| Aug 7, 2023 | 7.25 | 7.34 | 7.09 | 7.21 | 7.21 | 2,174,000 |
| Aug 4, 2023 | 7.20 | 7.35 | 7.15 | 7.21 | 7.21 | 1,203,200 |
| Aug 3, 2023 | 7.15 | 7.25 | 7.11 | 7.19 | 7.19 | 1,338,400 |
| Aug 2, 2023 | 7.35 | 7.35 | 7.18 | 7.25 | 7.25 | 1,360,700 |
| Aug 1, 2023 | 7.43 | 7.47 | 7.32 | 7.43 | 7.43 | 1,208,500 |
| Jul 31, 2023 | 7.44 | 7.61 | 7.39 | 7.47 | 7.47 | 1,786,600 |
| Jul 28, 2023 | 7.42 | 7.48 | 7.37 | 7.44 | 7.44 | 1,091,200 |
| Jul 27, 2023 | 7.46 | 7.53 | 7.31 | 7.37 | 7.37 | 1,724,900 |
| Jul 26, 2023 | 7.30 | 7.56 | 7.27 | 7.45 | 7.45 | 1,717,900 |
| Jul 25, 2023 | 7.26 | 7.33 | 7.19 | 7.32 | 7.32 | 1,737,400 |
| Jul 24, 2023 | 7.06 | 7.29 | 7.06 | 7.29 | 7.29 | 1,739,500 |
| Jul 21, 2023 | 7.18 | 7.18 | 6.99 | 7.05 | 7.05 | 1,810,900 |
| Jul 20, 2023 | 7.20 | 7.21 | 7.04 | 7.12 | 7.12 | 2,013,900 |
| Jul 19, 2023 | 7.24 | 7.30 | 7.09 | 7.15 | 7.15 | 3,029,900 |
| Jul 18, 2023 | 7.15 | 7.23 | 7.11 | 7.17 | 7.17 | 2,056,800 |
| Jul 17, 2023 | 7.27 | 7.41 | 7.10 | 7.11 | 7.11 | 1,400,000 |
| Jul 14, 2023 | 7.45 | 7.45 | 7.28 | 7.29 | 7.29 | 915,800 |
| Jul 13, 2023 | 7.38 | 7.53 | 7.34 | 7.43 | 7.43 | 1,494,100 |
| Jul 12, 2023 | 7.29 | 7.44 | 7.25 | 7.33 | 7.33 | 1,882,200 |
| Jul 11, 2023 | 7.07 | 7.22 | 7.06 | 7.21 | 7.21 | 1,691,800 |
| Jul 10, 2023 | 7.19 | 7.26 | 7.03 | 7.06 | 7.06 | 2,442,400 |
| Jul 7, 2023 | 7.05 | 7.25 | 7.05 | 7.18 | 7.18 | 1,194,400 |
| Jul 6, 2023 | 7.17 | 7.22 | 7.04 | 7.05 | 7.05 | 1,488,800 |
| Jul 5, 2023 | 7.24 | 7.32 | 7.14 | 7.21 | 7.21 | 1,712,500 |
| Jul 3, 2023 | 7.16 | 7.33 | 7.16 | 7.28 | 7.28 | 1,029,500 |
| Jun 30, 2023 | 7.21 | 7.28 | 7.14 | 7.16 | 7.16 | 1,062,400 |
| Jun 29, 2023 | 7.18 | 7.35 | 7.10 | 7.20 | 7.20 | 1,467,900 |
| Jun 28, 2023 | 7.20 | 7.20 | 7.05 | 7.17 | 7.17 | 1,199,800 |
| Jun 27, 2023 | 7.15 | 7.34 | 7.04 | 7.21 | 7.21 | 1,759,900 |
| Jun 26, 2023 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 2,025,400 |
| Jun 23, 2023 | 7.23 | 7.29 | 6.97 | 7.03 | 7.03 | 2,511,100 |
| Jun 22, 2023 | 7.39 | 7.44 | 7.24 | 7.30 | 7.30 | 955,600 |
| Jun 21, 2023 | 7.34 | 7.50 | 7.30 | 7.39 | 7.39 | 1,241,900 |
| Jun 20, 2023 | 7.38 | 7.44 | 7.29 | 7.37 | 7.37 | 1,542,500 |
| Jun 16, 2023 | 7.66 | 7.66 | 7.31 | 7.42 | 7.42 | 5,970,900 |
| Jun 15, 2023 | 7.23 | 7.51 | 7.17 | 7.49 | 7.49 | 2,168,800 |
| Jun 14, 2023 | 7.45 | 7.54 | 7.28 | 7.30 | 7.30 | 1,710,700 |
| Jun 13, 2023 | 7.50 | 7.64 | 7.40 | 7.43 | 7.43 | 1,659,500 |
| Jun 12, 2023 | 7.50 | 7.66 | 7.45 | 7.52 | 7.52 | 1,690,900 |
| Jun 9, 2023 | 7.60 | 7.66 | 7.48 | 7.55 | 7.55 | 1,330,000 |
| Jun 8, 2023 | 7.69 | 7.69 | 7.51 | 7.61 | 7.61 | 1,181,000 |
| Jun 7, 2023 | 7.81 | 7.86 | 7.55 | 7.69 | 7.69 | 1,980,100 |
| Jun 6, 2023 | 7.44 | 7.73 | 7.41 | 7.73 | 7.73 | 1,835,200 |
| Jun 5, 2023 | 7.54 | 7.62 | 7.35 | 7.43 | 7.43 | 1,718,900 |
| Jun 2, 2023 | 7.54 | 7.62 | 7.44 | 7.51 | 7.51 | 1,743,700 |
| Jun 1, 2023 | 7.47 | 7.59 | 7.36 | 7.40 | 7.40 | 1,944,600 |
| May 31, 2023 | 7.16 | 7.51 | 7.11 | 7.46 | 7.46 | 2,414,800 |
| May 30, 2023 | 7.65 | 7.65 | 7.14 | 7.19 | 7.19 | 3,186,500 |
| May 26, 2023 | 7.70 | 7.79 | 7.64 | 7.66 | 7.66 | 1,012,500 |
| May 25, 2023 | 8.02 | 8.05 | 7.60 | 7.67 | 7.67 | 1,748,600 |
| May 24, 2023 | 8.01 | 8.16 | 8.00 | 8.09 | 8.09 | 1,406,200 |
| May 23, 2023 | 8.13 | 8.26 | 8.06 | 8.09 | 8.09 | 2,061,900 |
| May 22, 2023 | 8.19 | 8.24 | 7.99 | 8.17 | 8.17 | 1,435,400 |
| May 19, 2023 | 8.39 | 8.40 | 8.06 | 8.22 | 8.22 | 1,323,300 |
| May 18, 2023 | 8.41 | 8.52 | 8.27 | 8.34 | 8.34 | 1,682,600 |
| May 17, 2023 | 8.38 | 8.46 | 8.23 | 8.34 | 8.34 | 2,026,500 |
| May 16, 2023 | 8.27 | 8.59 | 8.22 | 8.39 | 8.39 | 1,941,700 |
| May 15, 2023 | 8.60 | 8.62 | 8.22 | 8.38 | 8.38 | 2,632,700 |
| May 12, 2023 | 8.95 | 9.09 | 8.46 | 8.66 | 8.66 | 3,320,300 |
| May 11, 2023 | 8.60 | 9.04 | 8.46 | 8.88 | 8.88 | 4,003,100 |
| May 10, 2023 | 8.88 | 8.91 | 8.48 | 8.61 | 8.61 | 3,604,200 |
| May 9, 2023 | 8.25 | 8.77 | 8.19 | 8.72 | 8.72 | 4,888,600 |
| May 8, 2023 | 7.63 | 8.32 | 7.54 | 8.25 | 8.25 | 4,532,100 |
| May 5, 2023 | 7.38 | 7.62 | 7.38 | 7.59 | 7.59 | 2,415,500 |
| May 4, 2023 | 7.25 | 7.33 | 7.09 | 7.24 | 7.24 | 1,529,500 |
| May 3, 2023 | 7.46 | 7.55 | 7.28 | 7.29 | 7.29 | 1,594,900 |
| May 2, 2023 | 7.49 | 7.57 | 7.23 | 7.43 | 7.43 | 2,132,300 |
| May 1, 2023 | 7.46 | 7.71 | 7.46 | 7.58 | 7.58 | 1,979,000 |
| Apr 28, 2023 | 7.19 | 7.57 | 7.19 | 7.53 | 7.53 | 3,180,700 |
| Apr 27, 2023 | 7.33 | 7.36 | 7.18 | 7.19 | 7.19 | 2,214,700 |
| Apr 26, 2023 | 7.07 | 7.29 | 7.04 | 7.28 | 7.28 | 2,267,000 |
| Apr 25, 2023 | 7.42 | 7.56 | 7.04 | 7.16 | 7.16 | 3,628,000 |
| Apr 24, 2023 | 7.79 | 7.88 | 7.64 | 7.76 | 7.76 | 2,020,500 |
| Apr 21, 2023 | 7.91 | 7.97 | 7.80 | 7.84 | 7.84 | 1,243,400 |
| Apr 20, 2023 | 7.91 | 8.00 | 7.87 | 7.93 | 7.93 | 866,600 |
| Apr 19, 2023 | 7.83 | 8.03 | 7.70 | 8.00 | 8.00 | 1,126,600 |
Related Tickers
CXW CoreCivic, Inc.
14.90
+1.33%
ALLE Allegion plc
125.51
+0.53%
ADT ADT Inc.
6.19
+0.08%
NSSC Napco Security Technologies, Inc.
39.27
-1.17%
SPCB SuperCom Ltd.
0.2695
+12.29%
NL NL Industries, Inc.
7.37
-3.60%
MG Mistras Group, Inc.
9.03
+1.01%
ZDC.V Zedcor Inc.
1.0700
0.00%
REZI Resideo Technologies, Inc.
19.31
+0.57%
BCO The Brink's Company
87.16
+1.01%