The GEO Group, Inc. (FRA:GEG)
Germany · Delayed Price · Currency is EUR 13.66
-0.45 (-3.16%)
At close: Dec 19, 2025
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.03 | 14.06 | 13.66 | 13.66 | 13.66 | -3.16% | 405 |
| Dec 18, 2025 | 14.06 | 14.45 | 14.06 | 14.10 | 14.10 | 0.04% | - |
| Dec 17, 2025 | 14.12 | 14.23 | 14.07 | 14.10 | 14.10 | 0.39% | - |
| Dec 16, 2025 | 14.19 | 14.40 | 14.04 | 14.04 | 14.04 | -0.32% | 20 |
| Dec 15, 2025 | 14.33 | 14.33 | 14.04 | 14.09 | 14.09 | -1.50% | - |
| Dec 12, 2025 | 14.62 | 14.62 | 14.30 | 14.30 | 14.30 | -1.79% | - |
| Dec 11, 2025 | 14.16 | 14.56 | 14.16 | 14.56 | 14.56 | 1.82% | - |
| Dec 10, 2025 | 14.26 | 14.34 | 14.16 | 14.30 | 14.30 | 0.11% | - |
| Dec 9, 2025 | 14.36 | 14.48 | 14.15 | 14.29 | 14.29 | -0.66% | - |
| Dec 8, 2025 | 14.63 | 14.64 | 14.38 | 14.38 | 14.38 | -2.34% | - |
| Dec 5, 2025 | 14.67 | 14.77 | 14.62 | 14.73 | 14.73 | 0.20% | - |
| Dec 4, 2025 | 14.64 | 14.73 | 14.51 | 14.70 | 14.70 | 0.62% | 1 |
| Dec 3, 2025 | 14.31 | 14.65 | 14.31 | 14.61 | 14.61 | 2.35% | - |
| Dec 2, 2025 | 13.90 | 14.27 | 13.80 | 14.27 | 14.27 | 3.41% | - |
| Dec 1, 2025 | 13.38 | 14.02 | 13.38 | 13.80 | 13.80 | 1.51% | 25 |
| Nov 28, 2025 | 13.44 | 13.62 | 13.44 | 13.60 | 13.60 | 1.46% | 60 |
| Nov 27, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 0.15% | - |
| Nov 26, 2025 | 13.46 | 13.61 | 13.38 | 13.38 | 13.38 | -0.93% | - |
| Nov 25, 2025 | 13.17 | 13.59 | 13.17 | 13.51 | 13.51 | 1.77% | - |
| Nov 24, 2025 | 13.03 | 13.27 | 12.99 | 13.27 | 13.27 | 1.72% | - |
| Nov 21, 2025 | 12.88 | 13.22 | 12.85 | 13.05 | 13.05 | 1.32% | - |
| Nov 20, 2025 | 12.97 | 13.12 | 12.88 | 12.88 | 12.88 | -0.27% | - |
| Nov 19, 2025 | 12.69 | 12.91 | 12.62 | 12.91 | 12.91 | 1.53% | - |
| Nov 18, 2025 | 12.43 | 12.72 | 12.43 | 12.72 | 12.72 | 0.91% | - |
| Nov 17, 2025 | 13.08 | 13.08 | 12.54 | 12.60 | 12.60 | -3.67% | 10 |
| Nov 14, 2025 | 12.47 | 13.30 | 12.45 | 13.08 | 13.08 | 5.06% | - |
| Nov 13, 2025 | 12.91 | 12.91 | 12.44 | 12.45 | 12.45 | -3.19% | 200 |
| Nov 12, 2025 | 12.78 | 12.94 | 12.78 | 12.86 | 12.86 | 0.90% | - |
| Nov 11, 2025 | 12.92 | 12.95 | 12.75 | 12.75 | 12.75 | -1.77% | 40 |
| Nov 10, 2025 | 13.10 | 13.45 | 12.98 | 12.98 | 12.98 | -0.31% | - |
| Nov 7, 2025 | 13.42 | 13.42 | 12.80 | 13.02 | 13.02 | -2.29% | 590 |
| Nov 6, 2025 | 14.55 | 14.63 | 12.84 | 13.32 | 13.32 | -9.30% | 1,040 |
| Nov 5, 2025 | 14.22 | 14.69 | 14.22 | 14.69 | 14.69 | 2.55% | - |
| Nov 4, 2025 | 14.43 | 14.58 | 14.18 | 14.32 | 14.32 | -1.65% | 140 |
| Nov 3, 2025 | 14.65 | 14.65 | 14.51 | 14.56 | 14.56 | -0.75% | 120 |
| Oct 31, 2025 | 14.23 | 14.76 | 14.23 | 14.67 | 14.67 | 3.09% | - |
| Oct 30, 2025 | 14.31 | 14.44 | 14.19 | 14.23 | 14.23 | -0.77% | - |
| Oct 29, 2025 | 14.32 | 14.76 | 14.32 | 14.34 | 14.34 | 0.39% | - |
| Oct 28, 2025 | 14.53 | 14.53 | 14.27 | 14.29 | 14.29 | -1.79% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -1.52% | - |
| Oct 24, 2025 | 15.14 | 15.14 | 14.73 | 14.77 | 14.77 | -0.64% | - |
| Oct 23, 2025 | 14.63 | 14.87 | 14.61 | 14.87 | 14.87 | 1.29% | - |
| Oct 22, 2025 | 15.00 | 15.00 | 14.65 | 14.68 | 14.68 | -2.62% | - |
| Oct 21, 2025 | 14.55 | 15.21 | 14.50 | 15.07 | 15.07 | 3.33% | - |
| Oct 20, 2025 | 14.57 | 14.67 | 14.38 | 14.59 | 14.59 | 0.48% | - |
| Oct 17, 2025 | 14.17 | 14.54 | 14.17 | 14.52 | 14.52 | 1.68% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.26 | 14.28 | 14.28 | -3.84% | - |
| Oct 15, 2025 | 14.99 | 14.99 | 14.68 | 14.85 | 14.85 | -1.36% | 250 |
| Oct 14, 2025 | 14.84 | 15.05 | 14.81 | 15.05 | 15.05 | 0.30% | - |
| Oct 13, 2025 | 15.29 | 15.29 | 14.88 | 15.01 | 15.01 | -1.32% | 1,000 |