THE GEO GROUP, INC. |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.72 USD | -2.36% |
|
-0.78% | +35.32% |
| 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| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|---|
| Last | 14.57 $ | 14.86 $ | 14.99 $ | 15.07 $ | 14.66 $ |
| Volume | 2 633 668 | 2 834 396 | 2 434 251 | 1 409 281 | 842 463 |
| Change | -1.35% | +1.99% | +0.87% | +0.53% | -2.36% |
| Opening | 14.70 | 14.69 | 14.80 | 15.19 | 14.72 |
| High | 15.07 | 14.98 | 15.25 | 15.19 | 14.82 |
| Low | 14.44 | 14.63 | 14.80 | 14.94 | 14.57 |
Performance
| 1 day | -2.69% | ||
| 1 week | -0.68% | ||
| Current month | +3.90% | ||
| 1 month | +0.69% | ||
| 3 months | +30.05% | ||
| 6 months | +64.65% | ||
| Current year | +35.46% | ||
| 1 year | +104.89% | ||
| 3 years | +149.49% | ||
| 5 years | -23.63% | ||
| 10 years | -33.05% |
Volumes
marketsDaily volume
299 800
Estimated daily volume
4 875 136
Avg. Volume 20 sessions
2 633 001
Daily volume ratio
1.85
Avg. Volume 20 sessions USD
38 691 949.70
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)
1 923 201 737
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)
1 817 108 319
Average Daily Capital Traded
2.01%
Highs and lows
1 week
14.44
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
14.85
Moving average 20 days
14.87
Moving average 50 days
13.37
Moving average 100 days
12.17
Price spread / (MMA5)
+1.07%
Price spread / (MMA20)
+1.16%
Price spread / (MMA50)
-9.02%
Price spread / (MMA100)
-17.16%
STIM
RSI 9 days
55.03
RSI 14 days
58.57
Sector Comparison - Other Real Estate Development & Operations
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.49% | -0.68% | +35.46% | +104.89% | 1.92B | ||
| -3.57% | -6.16% | +31.39% | +76.96% | 28.38B | ||
| +0.14% | +2.86% | -14.74% | -32.33% | 26.6B | ||
| +0.03% | +4.41% | +23.05% | +117.92% | 26.54B | ||
| -2.35% | -2.13% | +41.97% | +69.70% | 23.07B | ||
| +2.96% | +9.45% | -6.96% | -27.03% | 23.03B | ||
| -0.97% | -2.74% | +2.90% | +35.83% | 19.81B | ||
| +6.26% | +12.17% | -6.25% | -33.64% | 16.96B | ||
| -3.50% | -4.48% | +26.13% | +74.19% | 16.75B | ||
| -2.97% | +2.70% | +18.54% | +171.51% | 14.92B | ||
| +1.55% | +5.14% | -16.45% | -27.94% | 14.46B | ||
| +1.51% | +5.61% | -2.08% | -11.80% | 14.34B | ||
| +1.42% | +1.24% | -13.07% | -15.76% | 14.29B | ||
| +1.01% | -0.99% | -4.15% | +17.19% | 13.22B | ||
| -0.50% | -0.99% | -19.19% | -43.26% | 13.1B | ||
| 0.00% | -0.27% | -17.73% | -16.89% | 11.99B | ||
| Average | -0.10% | +1.51% | +4.93% | +28.72% | ||
| Weighted average by Cap. | -0.12% | +1.60% | +6.01% | +29.50% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4a95af.pYhSKlo_vJBEwGhRS759QVX2wLWK-LUURiH8u507D3A.1bo_YhRs9tEPpjpjANgfdjSpi_zOq_tCD2-t-qgMPhbU2xNTCXDxwALzXA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 09:53:47 am | 14.61 | 110 | 270,806 |
| 09:53:46 am | 14.61 | 100 | 270,696 |
| 09:53:46 am | 14.61 | 100 | 270,596 |
| 09:53:46 am | 14.61 | 100 | 270,496 |
| 09:53:46 am | 14.61 | 289 | 270,396 |
| 09:53:46 am | 14.61 | 700 | 270,107 |
| 09:53:45 am | 14.6 | 100 | 269,407 |
| 09:53:45 am | 14.61 | 100 | 269,307 |
| 09:53:45 am | 14.61 | 100 | 269,207 |
| 09:53:45 am | 14.61 | 2,607 | 269,107 |
Monthly variations
Annual change
| 2024 | +39.15% | ||
| 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.
