THE GEO GROUP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.87 USD | +0.54% |
|
+2.06% | +37.30% |
| Apr. 18 | GEO Group Closes $1.28 Billion Private Offering of Notes to Refinance Debt | MT |
| Apr. 18 | The GEO Group Solicits Proxies from Shareholders | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 14.99 $ | 15.07 $ | 14.79 $ | 14.87 $ |
| Volume | 2 434 251 | 1 409 281 | 2 288 202 | 1 279 624 |
| Change | +0.87% | +0.53% | -1.86% | +0.54% |
| Opening | 14.80 | 15.19 | 14.72 | 14.81 |
| High | 15.25 | 15.19 | 14.84 | 14.97 |
| Low | 14.80 | 14.94 | 14.57 | 14.77 |
Performance
| 1 day | +0.54% | ||
| 1 week | +2.06% | ||
| Current month | +5.31% | ||
| 1 month | +2.41% | ||
| 3 months | +30.10% | ||
| 6 months | +63.05% | ||
| Current year | +37.30% | ||
| 1 year | +104.26% | ||
| 3 years | +152.89% | ||
| 5 years | -23.47% | ||
| 10 years | -32.14% |
Volumes
marketsDaily volume
1 279 624
Estimated daily volume
1 279 624
Avg. Volume 20 sessions
2 640 977
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
39 271 327.99
Record volume 1
188 207 500
Record volume 2
37 203 135
Record volume 3
26 208 840
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
1 897 678 158
Net sales (USD)
2 413 167 000
Number of employees
16 400
Sales / Employee (USD)
147 144
Free-Float
91.97 %
Free-Float capitalization (USD)
1 792 992 748
Average Daily Capital Traded
2.07%
Highs and lows
1 week
14.57
15.25
1 month
13.6516.31
Current year
10.4616.31
1 year
6.9416.31
3 years
4.9616.31
5 years
4.9624.03
10 years
4.9634.32
Indicators
Moving average 5 days
14.92
Moving average 20 days
14.92
Moving average 50 days
13.51
Moving average 100 days
12.27
Price spread / (MMA5)
+0.31%
Price spread / (MMA20)
+0.35%
Price spread / (MMA50)
-9.15%
Price spread / (MMA100)
-17.51%
STIM
RSI 9 days
48.97
RSI 14 days
54.55
Sector Comparison - Other Real Estate Development & Operations
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.54% | +2.06% | +37.30% | +104.26% | 1.9B | ||
| +3.63% | -0.06% | +36.16% | +81.73% | 27.94B | ||
| +1.18% | +4.07% | -13.74% | -32.11% | 26.97B | ||
| +1.59% | +6.12% | +25.00% | +117.95% | 26.95B | ||
| +6.72% | +18.30% | -0.71% | -23.84% | 25.32B | ||
| +1.78% | +0.34% | +44.49% | +72.98% | 22.58B | ||
| -0.12% | -1.81% | +2.78% | +39.15% | 19.59B | ||
| +8.22% | +21.18% | +1.45% | -28.99% | 19.52B | ||
| +1.91% | -0.59% | +28.54% | +76.18% | 16.23B | ||
| +1.98% | +7.40% | -14.80% | -27.07% | 14.98B | ||
| +0.85% | +7.22% | -1.25% | -12.36% | 14.69B | ||
| -1.30% | +2.27% | +17.00% | +164.08% | 14.28B | ||
| +0.35% | +3.85% | -13.83% | -15.62% | 14.17B | ||
| +8.00% | +6.67% | -12.73% | -37.80% | 14.15B | ||
| -0.67% | -1.00% | -4.79% | +18.25% | 13.26B | ||
| +1.14% | +6.68% | +1.14% | -22.05% | 11.94B | ||
| Average | +2.24% | +5.07% | +8.25% | +29.67% | ||
| Weighted average by Cap. | +2.54% | +5.49% | +8.77% | +29.02% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2664ac2118ef4be3b9076c3d9645639d.n3H5kgjQR4t-J_VsAeu6zHx_hP31LhEs0xHx9wCy_gg.0QmupmeYLOIdcZQkWdP9ox1S8YigWidKoSWfkXr_jG3NJo6nZJF-8z1ezQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 14.87 | 132,842 | 959,068 |
| 03:59:57 pm | 14.86 | 100 | 826,226 |
| 03:59:57 pm | 14.86 | 100 | 826,126 |
| 03:59:56 pm | 14.87 | 200 | 826,026 |
| 03:59:55 pm | 14.88 | 100 | 825,826 |
| 03:59:55 pm | 14.87 | 300 | 825,726 |
| 03:59:55 pm | 14.88 | 100 | 825,426 |
| 03:59:55 pm | 14.88 | 100 | 825,326 |
| 03:59:54 pm | 14.88 | 200 | 825,226 |
| 03:59:54 pm | 14.88 | 100 | 825,026 |
Monthly variations
Annual change
| 2024 | +37.30% | ||
| 2023 | -1.10% | ||
| 2022 | +41.29% | ||
| 2021 | -12.53% | ||
| 2020 | -46.66% | ||
| 2019 | -15.69% | ||
| 2018 | -16.53% | ||
| 2017 | -1.48% | ||
| 2016 | +24.28% | ||
| 2015 | -28.37% | ||
| 2014 | +25.26% | ||
| 2013 | +14.26% | ||
| 2012 | +68.36% | ||
| 2011 | -32.08% | ||
| 2010 | +12.71% | ||
| 2009 | +21.35% | ||
| 2008 | -35.61% | ||
| 2007 | +49.25% | ||
| 2006 | +145.44% | ||
| 2005 | -13.73% | ||
| 2004 | +16.58% | ||
| 2003 | +105.22% | ||
| 2002 | -19.84% | ||
| 2001 | +87.93% | ||
| 2000 | -36.90% | ||
| 1999 | -59.17% | ||
| 1998 | +6.51% | ||
| 1997 | +34.38% | ||
| 1996 | +58.42% | ||
| 1995 | +49.63% | ||
| 1994 | +87.50% |
- Stock Market
- Equities
- GEO Stock
- Quotes The GEO Group, Inc.
