THE GEO GROUP, INC. |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.96 USD | -0.43% |
|
-0.33% | +37.95% |
| 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| 2024-04-24 | 2024-04-25 | 2024-04-26 | 2024-04-29 | 2024-04-30 | |
|---|---|---|---|---|---|
| Last | 15.07 $ | 14.79 $ | 14.87 $ | 15.03 $ | 14.94 $ |
| Volume | 1 409 281 | 2 288 202 | 1 279 624 | 1 695 740 | 350 569 |
| Change | +0.53% | -1.86% | +0.54% | +1.08% | -0.43% |
| Opening | 15.19 | 14.72 | 14.81 | 14.94 | 14.98 |
| High | 15.19 | 14.84 | 14.97 | 15.14 | 15.12 |
| Low | 14.94 | 14.57 | 14.77 | 14.90 | 14.91 |
Performance
| 1 day | -0.40% | ||
| 1 week | +0.23% | ||
| Current month | +6.41% | ||
| 1 month | +5.36% | ||
| 3 months | +29.53% | ||
| 6 months | +71.71% | ||
| Current year | +38.73% | ||
| 1 year | +98.22% | ||
| 3 years | +172.69% | ||
| 5 years | -24.95% | ||
| 10 years | -32.78% |
Volumes
marketsDaily volume
138 858
Estimated daily volume
1 751 632
Avg. Volume 20 sessions
2 372 941
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
35 546 656.18
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)
1 918 097 021
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)
1 812 285 205
Average Daily Capital Traded
1.85%
Highs and lows
1 week
14.57
15.19
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
14.95
Moving average 20 days
14.96
Moving average 50 days
13.58
Moving average 100 days
12.32
Price spread / (MMA5)
-0.20%
Price spread / (MMA20)
-0.13%
Price spread / (MMA50)
-9.32%
Price spread / (MMA100)
-17.78%
STIM
RSI 9 days
51.15
RSI 14 days
55.70
Sector Comparison - Other Real Estate Development & Operations
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.33% | +0.23% | +38.73% | +98.22% | 1.92B | ||
| +2.77% | +2.28% | +39.94% | +80.66% | 28.07B | ||
| +0.07% | +1.61% | -13.85% | -31.88% | 26.92B | ||
| +0.65% | +0.75% | +22.78% | +110.22% | 26.28B | ||
| -0.52% | +16.60% | +1.61% | -21.19% | 26.06B | ||
| +3.58% | +3.12% | +49.67% | +74.92% | 22.69B | ||
| +0.41% | +23.56% | +5.96% | -25.69% | 20.3B | ||
| +0.86% | -2.03% | +3.66% | +38.92% | 19.59B | ||
| +1.87% | +0.92% | +30.95% | +74.46% | 16.31B | ||
| +7.41% | +14.71% | -6.26% | -33.29% | 15.21B | ||
| +0.45% | +6.32% | -14.16% | -27.09% | 15.03B | ||
| -0.21% | +3.48% | -1.04% | -14.85% | 14.75B | ||
| +0.97% | +0.28% | +21.01% | +170.58% | 14.62B | ||
| +1.59% | +3.23% | -12.46% | -15.17% | 14.42B | ||
| -0.34% | -1.67% | -5.75% | +17.53% | 13.17B | ||
| +0.74% | +6.26% | +3.16% | -22.01% | 12.09B | ||
| Average | +1.24% | +5.32% | +10.25% | +29.65% | ||
| Weighted average by Cap. | +1.31% | +5.74% | +10.62% | +28.53% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
67b05d8abb020fba5b7ca0a.9pUbldx7_7yWccTKc9xYgkSHD8hGRVNjf5J5iviQFys.u6NM0rQTj_DeHKCdSu4R9D3MOJsxIRsBB8YK65Defxqf9HLtsTys9d0ukQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 10:00:54 am | 14.98 | 100 | 108,139 |
| 10:00:54 am | 14.98 | 100 | 108,039 |
| 10:00:54 am | 14.98 | 100 | 107,939 |
| 10:00:54 am | 14.98 | 100 | 107,839 |
| 10:00:54 am | 14.98 | 100 | 107,739 |
| 10:00:51 am | 14.98 | 100 | 107,639 |
| 10:00:51 am | 14.98 | 100 | 107,539 |
| 10:00:51 am | 14.98 | 100 | 107,439 |
| 10:00:51 am | 14.98 | 100 | 107,339 |
| 10:00:51 am | 14.98 | 100 | 107,239 |
Monthly variations
Annual change
| 2024 | +38.78% | ||
| 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.
