Historical Stock Price
ETFs Holding GEO »    GEO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/16/2021 $6.75 $6.80 $6.48 $6.50 2.33M
07/19/2021 $6.34 $6.58 $6.18 $6.50 3.23M
07/20/2021 $6.51 $6.80 $6.46 $6.71 2.68M
07/21/2021 $6.80 $6.92 $6.73 $6.82 1.52M
07/22/2021 $6.72 $6.75 $6.62 $6.74 1.66M
GEO Group is a real estate investment trust focusing on the ownership, leasing and management of secure facilities, processing centers and reentry facilities and the provision of community-based services and youth services in the U.S., Australia, South Africa and the U.K. Co. owns, leases and operates a range of secure facilities including maximum, medium and minimum-security facilities, processing centers, as well as community-based reentry facilities. Co. develops facilities based on contract awards. Co. provides compliance technologies, monitoring services, and evidence-based supervision and treatment programs for community-based parolees, probationers and pretrial defendants.
GEO historical stock prices picture
GEO Group (GEO) has the following price history information. Looking back at GEO historical stock prices for the last five trading days, on July 16, 2021, GEO opened at $6.75, traded as high as $6.80 and as low as $6.48, and closed at $6.50. Trading volume was a total of 2.33M shares. On July 19, 2021, GEO opened at $6.34, traded as high as $6.58 and as low as $6.18, and closed at $6.50. Trading volume was a total of 3.23M shares. On July 20, 2021, GEO opened at $6.51, traded as high as $6.80 and as low as $6.46, and closed at $6.71. Trading volume was a total of 2.68M shares. On July 21, 2021, GEO opened at $6.80, traded as high as $6.92 and as low as $6.73, and closed at $6.82. Trading volume was a total of 1.52M shares. On July 22, 2021, GEO opened at $6.72, traded as high as $6.75 and as low as $6.62, and closed at $6.74. Trading volume was a total of 1.66M shares.

GEO Historical Stock Prices By Date:

GEO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into GEO Group shares, starting with a $10,000 purchase of GEO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/25/2011
End date: 07/22/2021
Start price/share: $14.33
End price/share: $6.74
Starting shares: 697.84
Ending shares: 1,707.06
Dividends reinvested/share: $18.09
Total return: 15.06%
Average Annual Total Return: 1.41%
Starting investment: $10,000.00
Ending investment: $11,502.91
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/25/2011
End date: 07/22/2021
Start price/share: $14.33
End price/share: $6.74
Dividends collected/share: $18.09
Total return: 73.25%
Average Annual Total Return: 5.65%
Starting investment: $10,000.00
Ending investment: $17,325.87
Years: 10.00
Date Close
07/16/2021$6.50
07/19/2021$6.50
07/20/2021$6.71
07/21/2021$6.82
07/22/2021$6.74
GEO is categorized under the Financials sector; below are some other companies in the same sector:

GEQ Historical Stock Prices
GER Historical Stock Prices
GERJ Historical Stock Prices
GEX Historical Stock Prices
GF Historical Stock Prices
GFED Historical Stock Prices
GFIG Historical Stock Prices
GFY Historical Stock Prices
GGAL Historical Stock Prices
GGE Historical Stock Prices

Also explore: GEO shares outstanding history

GEO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.