GEO Group Inc GEO
NYSE · United States · Commercial Services
$31.24+0.77 (+2.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.53 | +0.20% | $30.19 | $30.65 | $30.19 | 328.81K |
| 2026-09-30 | $30.47 | -1.58% | $30.74 | $31.32 | $30.28 | 2.43M |
| 2026-09-29 | $30.96 | +2.45% | $30.18 | $31.12 | $30.15 | 3.01M |
| 2026-09-28 | $30.22 | -3.20% | $31.00 | $31.66 | $29.60 | 2.58M |
| 2026-09-25 | $31.22 | -2.32% | $31.77 | $31.92 | $30.44 | 1.42M |
| 2026-09-24 | $31.96 | +4.38% | $30.48 | $32.00 | $30.25 | 3.06M |
| 2026-09-23 | $30.62 | +2.96% | $29.58 | $31.19 | $29.19 | 2.34M |
| 2026-09-22 | $29.74 | -1.69% | $30.70 | $30.76 | $29.22 | 3.80M |
| 2026-09-21 | $30.25 | -4.75% | $31.17 | $32.07 | $29.98 | 3.05M |
| 2026-09-18 | $31.76 | -1.18% | $32.25 | $32.39 | $31.27 | 3.36M |
| 2026-09-17 | $32.14 | +2.26% | $31.68 | $32.26 | $31.50 | 1.94M |
| 2026-09-16 | $31.43 | +0.54% | $30.87 | $31.96 | $30.69 | 2.69M |
| 2026-09-15 | $31.26 | +1.33% | $30.54 | $31.70 | $30.46 | 2.20M |
| 2026-09-14 | $30.85 | -2.03% | $31.25 | $31.65 | $30.63 | 1.39M |
| 2026-09-11 | $31.49 | +0.35% | $31.69 | $32.02 | $31.18 | 2.88M |
| 2026-09-10 | $31.38 | -0.73% | $31.37 | $31.71 | $31.11 | 796.10K |
| 2026-09-09 | $31.61 | -1.34% | $32.04 | $32.32 | $30.96 | 1.78M |
| 2026-09-08 | $32.04 | +0.85% | $31.56 | $32.05 | $30.85 | 1.16M |
| 2026-09-04 | $31.77 | +2.88% | $30.70 | $31.90 | $30.17 | 1.48M |
| 2026-09-03 | $30.88 | +1.05% | $30.70 | $31.73 | $30.66 | 3.07M |
| 2026-09-02 | $30.56 | +0.10% | $30.50 | $30.99 | $30.04 | 2.90M |
| 2026-09-01 | $30.53 | -4.02% | $31.47 | $31.56 | $30.04 | 3.20M |
| 2026-08-31 | $31.81 | -1.46% | $32.34 | $32.56 | $31.68 | 2.52M |
| 2026-08-28 | $32.28 | -0.98% | $32.70 | $32.98 | $32.26 | 2.06M |
| 2026-08-27 | $32.60 | -0.52% | $32.57 | $32.76 | $31.92 | 1.56M |
| 2026-08-26 | $32.77 | +1.90% | $32.19 | $33.04 | $31.91 | 1.76M |
| 2026-08-25 | $32.16 | -0.06% | $32.13 | $32.30 | $31.68 | 1.97M |
| 2026-08-24 | $32.18 | -1.62% | $32.80 | $33.15 | $32.06 | 1.52M |
| 2026-08-21 | $32.71 | +3.12% | $32.00 | $32.92 | $31.57 | 2.80M |
| 2026-08-20 | $31.72 | +3.39% | $30.64 | $32.13 | $30.64 | 3.76M |
| 2026-08-19 | $30.68 | -0.74% | $31.06 | $31.17 | $30.08 | 3.23M |
| 2026-08-18 | $30.91 | -0.77% | $30.96 | $31.33 | $30.62 | 2.00M |
| 2026-08-17 | $31.15 | -0.22% | $31.33 | $31.80 | $31.02 | 1.47M |
| 2026-08-14 | $31.22 | +2.80% | $30.15 | $31.24 | $30.01 | 1.89M |
| 2026-08-13 | $30.37 | -3.43% | $31.55 | $31.68 | $30.32 | 2.16M |
| 2026-08-12 | $31.45 | -0.94% | $31.82 | $32.13 | $30.94 | 1.84M |
| 2026-08-11 | $31.75 | +3.56% | $30.72 | $32.62 | $30.29 | 2.24M |
| 2026-08-10 | $30.66 | -0.10% | $30.75 | $32.25 | $30.51 | 2.19M |
| 2026-08-07 | $30.69 | +1.82% | $30.05 | $31.21 | $29.94 | 1.58M |
| 2026-08-06 | $30.14 | -4.07% | $31.22 | $32.03 | $28.89 | 2.96M |
| 2026-08-05 | $31.42 | +0.42% | $31.71 | $32.11 | $30.55 | 2.78M |
| 2026-08-04 | $31.29 | -0.16% | $31.35 | $31.67 | $31.14 | 1.06M |
| 2026-08-03 | $31.34 | +1.46% | $30.51 | $31.77 | $30.38 | 1.03M |
| 2026-07-31 | $30.89 | +0.72% | $31.13 | $31.17 | $30.43 | 914.70K |
| 2026-07-30 | $30.67 | +2.40% | $30.08 | $30.84 | $29.83 | 1.03M |
| 2026-07-29 | $29.95 | -2.57% | $31.13 | $31.19 | $29.87 | 1.62M |
| 2026-07-28 | $30.74 | -0.61% | $31.04 | $31.10 | $30.55 | 919.20K |
| 2026-07-27 | $30.93 | +0.03% | $31.10 | $31.20 | $30.43 | 1.26M |
| 2026-07-24 | $30.92 | -0.48% | $31.33 | $32.02 | $30.57 | 1.48M |
| 2026-07-23 | $31.07 | -0.86% | $30.81 | $31.24 | $30.43 | 1.36M |
| 2026-07-22 | $31.34 | +0.35% | $31.22 | $31.61 | $30.85 | 1.08M |
| 2026-07-21 | $31.23 | +2.06% | $30.99 | $31.48 | $30.53 | 1.39M |
| 2026-07-20 | $30.60 | +3.87% | $29.49 | $30.85 | $29.49 | 2.13M |
| 2026-07-17 | $29.46 | -0.54% | $29.27 | $29.53 | $28.99 | 1.99M |
| 2026-07-16 | $29.62 | -0.67% | $29.87 | $30.24 | $29.43 | 1.64M |
| 2026-07-15 | $29.82 | +0.13% | $29.75 | $30.08 | $29.40 | 1.62M |
| 2026-07-14 | $29.78 | -1.52% | $30.40 | $30.50 | $29.76 | 1.07M |
| 2026-07-13 | $30.24 | -0.75% | $30.65 | $30.94 | $29.78 | 1.22M |
| 2026-07-10 | $30.47 | +1.36% | $30.04 | $30.47 | $29.75 | 996.00K |
| 2026-07-09 | $30.06 | +1.38% | $29.86 | $30.32 | $29.73 | 1.56M |
| 2026-07-08 | $29.65 | +2.14% | $28.83 | $30.13 | $28.49 | 2.33M |
| 2026-07-07 | $29.03 | -2.32% | $29.87 | $30.41 | $28.92 | 2.78M |
| 2026-07-06 | $29.72 | -1.75% | $32.12 | $32.25 | $29.17 | 3.51M |
| 2026-07-02 | $30.25 | -0.26% | $30.53 | $30.64 | $29.77 | 1.43M |
| 2026-07-01 | $30.33 | +2.64% | $29.77 | $30.68 | $29.65 | 1.62M |
| 2026-06-30 | $29.55 | +0.31% | $29.43 | $29.94 | $28.85 | 1.89M |
| 2026-06-29 | $29.46 | -2.96% | $30.50 | $30.58 | $29.22 | 2.28M |
| 2026-06-26 | $30.36 | +3.51% | $29.89 | $30.58 | $29.63 | 5.19M |
| 2026-06-25 | $29.33 | -0.17% | $29.53 | $29.82 | $28.94 | 1.29M |
| 2026-06-24 | $29.38 | -1.94% | $29.99 | $30.19 | $29.14 | 2.10M |
| 2026-06-23 | $29.96 | +0.98% | $29.48 | $30.40 | $29.09 | 2.97M |
| 2026-06-22 | $29.67 | +1.33% | $29.40 | $30.08 | $29.23 | 3.01M |
| 2026-06-18 | $29.28 | +1.46% | $28.94 | $29.37 | $28.39 | 3.55M |
| 2026-06-17 | $28.86 | +0.80% | $28.98 | $29.64 | $28.58 | 1.98M |
| 2026-06-16 | $28.63 | +0.32% | $28.50 | $28.88 | $27.56 | 3.59M |
| 2026-06-15 | $28.54 | +0.35% | $28.14 | $28.76 | $27.77 | 2.05M |
| 2026-06-12 | $28.44 | -0.63% | $28.57 | $28.82 | $27.88 | 1.82M |
| 2026-06-11 | $28.62 | +1.71% | $28.23 | $28.89 | $27.79 | 1.81M |
| 2026-06-10 | $28.14 | +4.11% | $27.22 | $28.50 | $26.66 | 2.92M |
| 2026-06-09 | $27.03 | +1.31% | $26.84 | $27.18 | $26.06 | 3.28M |
| 2026-06-08 | $26.68 | +5.41% | $25.32 | $26.81 | $25.15 | 2.74M |
| 2026-06-05 | $25.31 | +0.64% | $24.93 | $25.70 | $24.93 | 1.65M |
| 2026-06-04 | $25.15 | +6.57% | $23.74 | $25.27 | $23.73 | 1.54M |
| 2026-06-03 | $23.60 | +0.94% | $23.11 | $23.64 | $23.00 | 1.09M |
| 2026-06-02 | $23.38 | +0.17% | $23.23 | $23.57 | $22.96 | 1.77M |
| 2026-06-01 | $23.34 | +2.96% | $22.67 | $23.62 | $22.67 | 1.48M |
| 2026-05-29 | $22.67 | -1.90% | $22.81 | $23.08 | $22.57 | 2.22M |
| 2026-05-28 | $23.11 | +1.99% | $22.50 | $23.18 | $22.45 | 1.08M |
| 2026-05-27 | $22.66 | -0.09% | $22.79 | $23.02 | $22.36 | 1.41M |
| 2026-05-26 | $22.68 | -3.57% | $23.27 | $23.49 | $22.29 | 2.13M |