THE GEO GROUP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.83 USD | -1.07% |
|
+3.27% | +36.93% |
| Jul. 03 | Stocks to watch as Biden and Trump vie for presidency | RE |
| Jul. 01 | The GEO Group, Inc.(NYSE:GEO) dropped from Russell Microcap Value Index | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-07-01 | 2024-07-02 | 2024-07-03 | 2024-07-05 | |
|---|---|---|---|---|
| Last | 15.03 $ | 15.29 $ | 14.99 $ | 14.83 $ |
| Volume | 4 522 607 | 2 786 670 | 1 832 012 | 1 773 863 |
| Change | +4.67% | +1.73% | -1.96% | -1.07% |
| Opening | 14.40 | 15.04 | 15.29 | 14.80 |
| High | 15.57 | 15.45 | 15.37 | 15.01 |
| Low | 14.15 | 14.87 | 14.67 | 14.58 |
Performance
| 1 day | -1.07% | ||
| 1 week | +3.27% | ||
| Current month | +3.27% | ||
| 1 month | +4.22% | ||
| 3 months | -2.05% | ||
| 6 months | +38.99% | ||
| Current year | +36.93% | ||
| 1 year | +105.69% | ||
| 3 years | +109.17% | ||
| 5 years | -29.01% | ||
| 10 years | -37.64% |
Volumes
marketsDaily volume
1 773 875
Estimated daily volume
1 773 875
Avg. Volume 20 sessions
2 658 660
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
39 427 927.80
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)
1 998 004 298
Net sales (USD)
2 413 167 000
Number of employees
16 400
Sales / Employee (USD)
147 144
Free-Float
92.5 %
Free-Float capitalization (USD)
1 948 359 217
Average Daily Capital Traded
1.97%
Highs and lows
1 week
14.15
15.57
1 month
12.5115.57
Current year
10.4616.31
1 year
6.9416.31
3 years
5.2116.31
5 years
4.9620.86
10 years
4.9634.32
Indicators
Moving average 5 days
14.90
Moving average 20 days
13.59
Moving average 50 days
13.92
Moving average 100 days
13.64
Price spread / (MMA5)
+0.47%
Price spread / (MMA20)
-8.35%
Price spread / (MMA50)
-6.15%
Price spread / (MMA100)
-8.01%
STIM
RSI 9 days
69.60
RSI 14 days
63.85
Sector Comparison - Other Real Estate Development & Operations
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.07% | +3.27% | +36.93% | +105.69% | 2B | ||
| +0.73% | +3.47% | +31.82% | +56.49% | 26.23B | ||
| -1.79% | +3.39% | -1.96% | -18.67% | 25.52B | ||
| -0.69% | +0.98% | +14.65% | +66.66% | 24.86B | ||
| -0.23% | -1.55% | -21.26% | -32.76% | 23.36B | ||
| +1.52% | +4.52% | +35.56% | +51.82% | 20.3B | ||
| 0.00% | -2.44% | +1.01% | +20.48% | 19.25B | ||
| -0.87% | +0.44% | -1.16% | -19.81% | 19.23B | ||
| +1.61% | +2.02% | +49.86% | +118.60% | 17.98B | ||
| +0.78% | +6.59% | +19.98% | +39.43% | 14.68B | ||
| -0.56% | +0.46% | -11.11% | -30.38% | 14.44B | ||
| 0.00% | +1.24% | -12.92% | -14.86% | 14.14B | ||
| +0.64% | +0.80% | +17.94% | +19.96% | 13.42B | ||
| -1.01% | +0.68% | -24.87% | -32.30% | 13.33B | ||
| -0.47% | +0.72% | -12.27% | -9.64% | 13.14B | ||
| -1.38% | +1.42% | -8.95% | +19.75% | 12.86B | ||
| Average | -0.17% | +1.78% | +7.08% | +21.28% | ||
| Weighted average by Cap. | -0.12% | +1.83% | +7.01% | +18.93% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d1d9abf.Rl_qUfsvNlMmc-SYrJTBOTE9TbHEhfWJmUPfHRtbhxE.PxiaFIljXTdHHaHumc6yWHpnB-uOy5O9rxmPc0g8sml-CJ4wuERZIhA13A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 14.83 | 264,897 | 1,454,278 |
| 03:59:59 pm | 14.83 | 400 | 1,189,381 |
| 03:59:59 pm | 14.82 | 200 | 1,188,981 |
| 03:59:59 pm | 14.82 | 200 | 1,188,781 |
| 03:59:59 pm | 14.82 | 100 | 1,188,581 |
| 03:59:59 pm | 14.82 | 100 | 1,188,481 |
| 03:59:59 pm | 14.83 | 300 | 1,188,381 |
| 03:59:59 pm | 14.82 | 200 | 1,188,081 |
| 03:59:58 pm | 14.82 | 106 | 1,187,881 |
| 03:59:57 pm | 14.82 | 168 | 1,187,775 |
Monthly variations
Annual change
| 2024 | +36.93% | ||
| 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.
