Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,161.8
8.2 (0.26%)

 

  • STI Straits Times Index
    3,161.8
    8.2 (0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,562.9
    -12.8 (-0.81%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,466.9
    48.9 (0.17%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,439.1
    -7.7 (-0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,322.2
    509.6 (1.77%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,966.0
    -10.0 (-0.17%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 749.0M
  • Value: 669.5M
  • Rise: 160
  • Fall: 109
  • Unch: 502

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
VCPlus0.032+0.003
Oceanus^0.038+0.001
YZJ Shipbldg SGD1.520+0.060
Jiutian Chemical0.100+0.004
Shen Yao0.007+0.001
Leader Env0.130-0.010
The Place Hldg0.134+0.008
Sembcorp Marine0.200+0.002
Golden Agri-Res0.245-0.005
Singtel2.430+0.020

World Indices

World Indices
Name Last Change
Nasdaq 13,582.4 -51.1
HSI 28,466.9 +48.9
HSCEI 10,702.6 -19.3
Jakarta 5,967.1 -8.8
Nikkei 225 29,319.6 +506.9
SSE Comp 3,439.1 -7.7
Shanghai A 3,604.7 -8.1
Shanghai B 248.4 -0.8
KOSPI 3,157.0 +9.6

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

GEO GROUP INC(THE) GEO GROUP INC(THE)
Updated on 05 May 2021 (End of trading day)
Last (USD): 5.690 Change: -0.030 High: 5.780 Remarks: -
Change (%): -0.52 Low: 5.600
Open 5.720 Yesterday's Close 5.720000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,129,218 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a 0.92931 Trailing EPU (USD) e 0.92931 NAV (USD) b 7.5072
PE a 6.123 Trailing PE f 6.123 Price / NAV b 0.7579
Distribution (USD) d 1.775436 Cash In Hand (USD) g 2.5509 Issued & Paid-up Units c 121,630,000
Distribution Yield (%) d 31.203 Price / Cash In Hand g 2.231 Treasury Shares h n.a.
Market Cap (M) 692.075 Enterprise Value (M) 3,426.518
Piotroski F Score 4 Exchange Code GEO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 54.26 Free Float (%) 99.9
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 22 Mar 2021. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference GEO GROUP INC(THE) NYSE 692.075 6.123 6.123 0.7579 31.203
Industry Real Estate Investment Trusts NYSE 7,369.717 168.808 83.541 2.7782 2.831
Local Peer AMERICAN TOWER CORP NYSE 110,576.534 65.407 57.574 28.4742 1.820
Local Peer PROLOGIS INC NYSE 84,573.068 57.074 62.273 2.6528 2.081
Local Peer CROWN CASTLE INTERNATIONAL CORP NYSE 79,168.015 74.970 79.806 8.8723 2.684
Local Peer PUBLIC STORAGE NYSE 48,052.458 35.498 33.830 47.4382 0.411
Local Peer SIMON PROPERTY GROUP INC NYSE 45,406.814 36.991 36.991 15.3647 4.280
Local Peer DIGITAL REALTY TRUST INC NYSE 42,250.820 124.312 78.731 2.6874 2.803
Local Peer SUN COMMUNITIES INC NYSE 36,340.927 75.543 208.008 6.3409 0.922
Local Peer WELLTOWER INC NYSE 30,332.828 - - 1.9199 3.715
Local Peer WEYERHAEUSER COMPANY NYSE 28,871.607 36.225 21.741 3.0952 1.320
Local Peer EQUITY RESIDENTIAL NYSE 27,898.993 31.725 44.402 2.7244 3.205
Local Peer ALEXANDRIA REAL ESTATE EQUITIES NYSE 25,886.776 34.026 36.415 1.9928 2.239
Local Peer AVALONBAY COMMUNITIES INC NYSE 26,241.472 31.782 32.784 2.4596 3.382
Other Local Peers REALTY INCOME CORP (NYSE), UDR INC (NYSE), VENTAS INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), INVITATION HOMES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), BOSTON PROPERTIES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), DUKE REALTY CORPORATION (NYSE), WP CAREY INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), IRON MOUNTAIN INC (NYSE), VEREIT INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), AMERICOLD REALTY TRUST (NYSE), VORNADO REALTY TRUST (NYSE), STORE CAPITAL CORPORATION (NYSE), HIGHWOODS PROPERTIES INC (NYSE), KIMCO REALTY CORP (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), CUBESMART (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), KILROY REALTY CORP (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), LIFE STORAGE INC (NYSE), DOUGLAS EMMETT INC (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), APARTMENT INCOME REIT CORP (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), STAG INDUSTRIAL INC (NYSE), COUSINS PROPERTIES INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), PARK HOTELS & RESORTS INC (NYSE), SL GREEN RLTY CORP (NYSE), CORESITE REALTY CORP (NYSE), RAYONIER INC (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), QTS REALTY TRUST INC (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), JBG SMITH PROPERTIES (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), AGREE REALTY CORP (NYSE), TERRENO REALTY CORP (NYSE), HUDSON PAC PPTYS INC (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), PHYSICIANS REALTY TRUST (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), COLONY CAPITAL INC (NYSE), SAFEHOLD INC (NYSE), OUTFRONT MEDIA INC (NYSE), EPR PROPERTIES (NYSE), EQUITY COMMONWEALTH (NYSE), APPLE HOSPITALITY REIT INC (NYSE), LEXINGTON REALTY TRUST (NYSE), NATIONAL HEALTH INVESTORS (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), BROADSTONE NET LEASE INC (NYSE), SITE CENTERS CORP (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), RLJ LODGING TR (NYSE), MACERICH CO (NYSE), PARAMOUNT GROUP INC (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), ARBOR REALTY TRUST INC (NYSE), URBAN EDGE PROPERTIES (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), XENIA HOTELS & RESORTS INC (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), TWO HARBORS INVESMENT CORP (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), AMERICAN ASSETS TRUST INC (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), EMPIRE ST RLTY TR INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), MFA FINANCIAL INC (NYSE), ACADIA REALTY TRUST (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), KITE REALTY GROUP TRUST (NYSE), GLOBAL NET LEASE INC (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), LTC PROPERTIES INC (NYSE), MACK CALI REALTY CORP (NYSE), ALEXANDER S INC (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), GETTY REALTY CORP (NYSE), ALEXANDER & BALDWIN INC (NYSE), ISTAR INC (NYSE), REDWOOD TRUST INC (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), RPT REALTY (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), READY CAPITAL CORPORATION (NYSE), SAUL CENTERS INC (NYSE), SERITAGE GROWTH PPTYS (NYSE), CORECIVIC INC (NYSE), CENTERSPACE (NYSE), TPG RE FINANCE TRUST INC (NYSE), U M H PROPERTIES INC (NYSE), GLOBAL MEDICAL REIT INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), NETSTREIT CORP (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), CHATHAM LODGING TRUST (NYSE), CAPSTEAD MTGE.CORP (NYSE), DYNEX CAPITAL INC (NYSE), COREPOINT LODGING INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), CITY OFFICE REIT INC (NYSE), FARMLAND PARTNERS INC (NYSE), WHITESTONE REIT (NYSE), RETAIL VALUE INC (NYSE), BRT APARTMENTS CORP (NYSE), POSTAL REALTY TRUST INC (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), CTO RTLY GROWTH INC NEW (NYSE), CEDAR REALTY TRUST INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), ACRES COMMERCIAL REALTY CORP (NYSE), CLIPPER REALTY INC (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), NEXPOINT REAL ESTATE FINANCE INC (NYSE), LUMENT FINANCE TRUST INC (NYSE), NEW YORK CITY REIT INC (NYSE), WASHINGTON PRIME GROUP INC (NYSE)
Global Peer SBA COMMUNICATIONS CORP NASDAQ 32,166.274 1,334.467 230.720 -6.3756 0.635
Global Peer GOODMAN GROUP ASX 35,470.656 23.583 20.444 2.9637 1.546
Global Peer LINK REIT HKEx 151,663.501 - - 0.9858 3.897
Global Peer BROOKFIELD PPTY REIT INC NASDAQ 17,961.442 - - 13.2148 0.246
Global Peer HOST HOTELS & RESORTS INC NASDAQ 12,365.048 - - 1.9562 1.141
Global Peer GAMING & LEISURE P NASDAQ 10,757.226 21.322 20.118 4.0694 5.396
Global Peer REGENCY CENTERS CORP NASDAQ 10,668.952 237.677 237.674 1.7826 3.775
Global Peer LAMAR ADVERTISING CO NASDAQ 10,175.860 41.810 41.810 8.4604 2.479
Global Peer CapLand IntCom T SGX 13,599.592 38.860 38.862 1.0427 4.136
Global Peer AGNC INVESTMENT CORP NASDAQ 9,516.437 - 3.040 1.1348 7.471
Other Global Peers Ascendas Reit (SGX), CYRUSONE INC (NASDAQ), STOCKLAND (ASX), DEXUS (ASX), GPT GROUP (ASX), Mapletree Log Tr (SGX), VICINITY CENTRES (ASX), Mapletree Com Tr (SGX), CHARTER HALL GROUP (ASX), Mapletree Ind Tr (SGX), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), POTLATCHDELTIC CORPORATION (NASDAQ), SABRA HEALTH CARE REIT INC (NASDAQ), Frasers L&C Tr (SGX), CHAMPION REIT (HKEx), Keppel DC Reit (SGX), Keppel Reit (SGX), Suntec Reit (SGX), Frasers Cpt Tr (SGX), KLCC (Bursa), Mapletree NAC Tr (SGX), UNITI GROUP INC (NASDAQ), Ascott Trust (SGX), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), CARETRUST REIT INC (NASDAQ), CHARTER HALL LONG WALE REIT (ASX), BWP TRUST (ASX), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), FORTUNE REIT (HKEx), SERVICE PROPERTIES TRUST (NASDAQ), ABACUS PROPERTY GROUP (ASX), ParkwayLife Reit (SGX), SPHREIT (SGX), CROMWELL PROPERTY GROUP (ASX), NEW YORK MORTGAGE TRUST INC (NASDAQ), HUI XIAN REIT (HKEx), YUEXIU REIT (HKEx), CHARTER HALL RETAIL REIT UNITS (ASX), CPNREIT (SET), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), NATIONAL STORAGE REIT (ASX), OUE Com Reit (SGX), CapLand China T (SGX), WAYPOINT REIT (ASX), IGBREIT (Bursa), CENTURIA INDUSTRIA (ASX), INGENIA COMMUNITIES GROUP (ASX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), AVENTUS GROUP (ASX), FTREIT (SET), SUNREIT (Bursa), Ascendas-iTrust (SGX), TLGF (SET), WHART (SET), LPF (SET), CDL HTrust (SGX), ESR-REIT (SGX), AMERICAN FINANCE TRUST INC (NASDAQ), PAVREIT (Bursa), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), SUNLIGHT REIT (HKEx), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), StarhillGbl Reit (SGX), ARENA REIT (ASX), Prime US ReitUSD (SGX), Far East HTrust (SGX), CENTURIA OFFICE REIT (ASX), IMPACT (SET), Sasseur Reit (SGX), ARA LOGOS Log Tr (SGX), GLADSTONE COMMERCIAL CORP (NASDAQ), Frasers HTrust (SGX), AIMS APAC Reit (SGX), REGAL REIT (HKEx), ALE PROPERTY GROUP (ASX), HOMECO DAILY NEEDS REIT (ASX), AXREIT (Bursa), IRONGATE GROUP (ASX), Lendlease Reit (SGX), RURAL FUNDS GROUP (ASX), GLADSTONE LAND CORP (NASDAQ), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), APN INDUSTRIA REIT (ASX), SPRING REIT (HKEx), IREIT Global (SGX), EC World Reit (SGX), GDI PROPERTY GROUP (ASX), EliteComREIT GBP (SGX), HOTEL PROPERTY INVESTMENTS (ASX), SPF (SET), Lippo Malls Tr (SGX), CMC REIT (HKEx), YTLREIT (Bursa), UtdHampshReitUSD (SGX), APN CONVENIENCE RETAIL REIT (ASX), First Reit (SGX), Sabana Reit (SGX), CMMT (Bursa), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), ARA HTrust USD (SGX), CPTGF (SET), GVREIT (SET), RREEF CCT REIT (HKEx), NEW CENT REIT (HKEx), ALAQAR (Bursa), SENTRAL (Bursa), CARINDALE PROPERTY (ASX), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), BOFFICE (SET), BHG Retail Reit (SGX), HREIT (SET), TPRIME (SET), UOAREIT (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), ALLY (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), LHSC (SET), WOTSO PROPERTY (ASX), AIMIRT (SET), BKER (SET), 360 CAPITAL GROUP (ASX), CIM COMMERICAL TRUST CORPORATION (NASDAQ), TERN PROPERTIES (HKEx), Eagle HTrust USD (SGX), B-WORK (SET), AMATAR (SET), ELANOR RETAIL PROPERTY FUND (ASX), SPRIME (SET), KIPREIT (Bursa), 360 CAPITAL REIT (ASX), ARREIT (Bursa), ALSREIT (Bursa), US MASTERS RESIDENTIAL PROPERTY FD (ASX), POWER REIT (NYSE American), PPF (SET), ATRIUM (Bursa), AMFIRST (Bursa), PROSPECT (SET), SRIPANWA (SET), HEKTAR (Bursa), MANHATTAN BRIDGE (NASDAQ), SACHEM CAPITAL CORP (NYSE American), WHABT (SET), AUCKLAND REAL ESTATE TRUST (ASX), AIMCG (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), TREMONT MORTGAGE TRUST (NASDAQ), SOTHERLY HOTELS INC (NASDAQ), GLOBAL SELF STORAGE INC (NASDAQ), GAHREIT (SET), CONDOR HOSPITALITY TRUST INC (NYSE American), SIRIP (SET), TWRREIT (Bursa), M-II (SET), WHEELER REAL ESTATE INVT TR INC (NASDAQ), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), AIMS Property (SGX), PRESIDIO PPTY TR INC (NASDAQ), SSTRT (SET), Trimitra Propertindo Tbk. (IDX), BLACKWALL LIMITED (ASX), MEDALIST DIVERSIFIED REIT INC (NASDAQ), INNSUITES HOSPITALITY TRUST (NYSE American), REGIONAL HEALTH PROPERTIES INC (NYSE American), MNIT2 (SET), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), HMG COURTLAND PROPERTY INC (NYSE American), M-PAT (SET), MIT (SET), AGRICULTURAL LAND TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.030
+0.53 %
10 Days --0.310
-5.17 %
20 Days --0.080
-1.39 %
Medium Term Return 3 Months --2.800
-32.98 %
6 Months 0.250-2.470
-27.21 %
1 Year 121.850-5.420
+1047.97 %
Long Term Return 2 Years 123.770-14.870
+529.67 %
3 Years 125.670-18.350
+446.42 %
5 Years 130.020-16.123
+522.15 %
Annualised Return Annualised --
+44.14 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 5.460 - 14.810 Change From 1 Year Low +0.230 % Change From 1 Year Low (%) +4.21
Change From 1 Year High -9.120 % Change From 1 Year High (%) -61.58
2 Years Range 5.460 - 24.030 Change From 2 Years Low +0.230 % Change From 2 Years Low (%) +4.21
Change From 2 Years High -18.340 % Change From 2 Years High (%) -76.32
5 Years Range 5.460 - 34.320 Change From 5 Years Low +0.230 % Change From 5 Years Low (%) +4.21
Change From 5 Years High -28.630 % Change From 5 Years High (%) -83.42
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

The GEO Group, Inc. is a real estate investment trust, which specializes in the ownership, lease, and management of correctional, detention, and re-entry facilities. It operates through the following segments: U.S. Secure Services; GEO Care; International Services; and Facility Construction and Design. The U.S. Secure Services segment encompasses United States based public-private partnership corrections and detention business. The GEO Care segment consists of community-based services business, youth services business, and electronic monitoring and supervision service. The International Services segment includes detention operations in South Africa, Australia, and the United Kingdom. The Facility Construction and Design segment contracts with states, local, federal agencies, and international agencies for the design and construction of buildings. The company was founded by George C. Zoley in 1984 and is headquartered in Boca Raton, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
05 May 2021 5.720 5.780 5.600 5.690 3,129,218 -
04 May 2021 5.740 5.840 5.600 5.720 3,439,809 -
03 May 2021 5.540 5.775 5.520 5.730 3,507,191 -
30 Apr 2021 5.640 5.660 5.460 5.510 5,701,804 -
29 Apr 2021 5.720 5.820 5.660 5.660 2,575,007 -
28 Apr 2021 5.740 5.810 5.670 5.720 2,343,526 -
27 Apr 2021 5.850 5.870 5.710 5.730 2,676,148 -
26 Apr 2021 5.950 6.010 5.840 5.880 2,889,507 -
23 Apr 2021 6.010 6.010 5.900 5.910 2,271,767 -
22 Apr 2021 6.030 6.125 5.950 6.000 3,459,010 -
21 Apr 2021 5.660 6.050 5.595 6.050 4,895,376 -
20 Apr 2021 5.780 5.870 5.610 5.660 3,425,227 -
19 Apr 2021 5.910 5.920 5.780 5.800 2,435,093 -
16 Apr 2021 5.770 5.970 5.670 5.880 6,208,251 -
15 Apr 2021 5.820 5.840 5.670 5.760 3,016,007 -
14 Apr 2021 5.700 5.900 5.680 5.790 3,141,297 -
13 Apr 2021 5.790 5.800 5.570 5.700 5,044,492 -
12 Apr 2021 5.650 5.860 5.650 5.830 4,443,540 -
09 Apr 2021 5.750 5.900 5.640 5.670 7,020,242 -
08 Apr 2021 6.040 6.065 5.680 5.770 17,221,120 -
07 Apr 2021 6.620 6.687 6.210 6.210 23,272,010 -
06 Apr 2021 7.790 7.940 7.770 7.800 2,479,214 -
Summary
Current 2 Weeks
(22 Apr 2021 to 05 May 2021)
6.030 6.125 5.460 5.690 31,992,987 -
Previous 2 Weeks
(08 Apr 2021 to 21 Apr 2021)
6.040 6.125 5.460 6.050 56,850,645 -
4 Weeks from
(10 Mar 2021 to 07 Apr 2021)
8.000 8.130 5.460 6.210 88,501,265 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.