The GEO Group, Inc. (FRA:GEG)
Germany · Delayed Price · Currency is EUR 11.23
-1.68 (-13.01%)
Feb 20, 2026, 4:00 PM EST
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.73 | 12.73 | 10.71 | 11.23 | 11.23 | -13.01% | 1,420 |
| Feb 19, 2026 | 12.37 | 12.91 | 12.34 | 12.91 | 12.91 | 4.37% | 65 |
| Feb 18, 2026 | 12.27 | 12.44 | 12.26 | 12.37 | 12.37 | 1.19% | - |
| Feb 17, 2026 | 11.92 | 12.30 | 11.92 | 12.23 | 12.23 | 2.26% | - |
| Feb 16, 2026 | 12.05 | 12.05 | 11.95 | 11.96 | 11.96 | 0.55% | 100 |
| Feb 13, 2026 | 11.24 | 12.09 | 11.24 | 11.89 | 11.89 | 5.83% | 900 |
| Feb 12, 2026 | 13.47 | 13.47 | 11.05 | 11.24 | 11.24 | -15.56% | 3,100 |
| Feb 11, 2026 | 13.50 | 13.59 | 13.21 | 13.31 | 13.31 | -1.81% | - |
| Feb 10, 2026 | 13.48 | 13.64 | 13.48 | 13.55 | 13.55 | 0.63% | - |
| Feb 9, 2026 | 13.38 | 13.47 | 13.19 | 13.47 | 13.47 | -0.26% | - |
| Feb 6, 2026 | 13.04 | 13.52 | 13.04 | 13.50 | 13.50 | 3.13% | - |
| Feb 5, 2026 | 13.23 | 13.25 | 12.95 | 13.09 | 13.09 | -1.47% | - |
| Feb 4, 2026 | 13.32 | 13.32 | 13.19 | 13.29 | 13.29 | 0.45% | - |
| Feb 3, 2026 | 13.38 | 13.38 | 13.12 | 13.23 | 13.23 | -1.20% | - |
| Feb 2, 2026 | 13.31 | 13.55 | 13.31 | 13.39 | 13.39 | -0.56% | 1,500 |
| Jan 30, 2026 | 13.58 | 13.58 | 13.23 | 13.46 | 13.46 | -1.14% | - |
| Jan 29, 2026 | 13.37 | 13.68 | 13.23 | 13.62 | 13.62 | 1.60% | - |
| Jan 28, 2026 | 13.60 | 13.61 | 13.40 | 13.40 | 13.40 | -1.07% | 52 |
| Jan 27, 2026 | 14.11 | 14.11 | 13.55 | 13.55 | 13.55 | -3.56% | - |
| Jan 26, 2026 | 14.97 | 15.08 | 13.80 | 14.05 | 14.05 | -10.31% | 630 |
| Jan 23, 2026 | 15.79 | 15.79 | 15.57 | 15.66 | 15.66 | -0.95% | - |
| Jan 22, 2026 | 15.26 | 15.81 | 15.26 | 15.81 | 15.81 | 3.54% | - |
| Jan 21, 2026 | 15.11 | 15.27 | 14.93 | 15.27 | 15.27 | 1.46% | - |
| Jan 20, 2026 | 14.96 | 15.18 | 14.60 | 15.05 | 15.05 | 0.03% | - |
| Jan 19, 2026 | 15.05 | 15.05 | 15.04 | 15.05 | 15.05 | -0.59% | - |
| Jan 16, 2026 | 15.16 | 15.16 | 14.82 | 15.14 | 15.14 | 0.67% | 5 |
| Jan 15, 2026 | 14.77 | 15.20 | 14.63 | 15.04 | 15.04 | 1.86% | - |
| Jan 14, 2026 | 14.64 | 14.76 | 14.64 | 14.76 | 14.76 | 0.20% | 520 |
| Jan 13, 2026 | 14.82 | 14.89 | 14.73 | 14.73 | 14.73 | -0.94% | - |
| Jan 12, 2026 | 14.87 | 14.96 | 14.87 | 14.87 | 14.87 | -0.90% | 350 |
| Jan 9, 2026 | 14.42 | 15.09 | 14.42 | 15.01 | 15.01 | 4.38% | - |
| Jan 8, 2026 | 13.60 | 14.38 | 13.60 | 14.38 | 14.38 | 4.20% | - |
| Jan 7, 2026 | 13.75 | 13.80 | 13.50 | 13.80 | 13.80 | 0.91% | - |
| Jan 6, 2026 | 14.08 | 14.08 | 13.44 | 13.67 | 13.67 | -3.32% | - |
| Jan 5, 2026 | 13.70 | 14.17 | 13.66 | 14.14 | 14.14 | 4.70% | 785 |
| Jan 2, 2026 | 13.65 | 13.72 | 13.48 | 13.51 | 13.51 | -4.02% | 450 |
| Dec 30, 2025 | 13.95 | 14.07 | 13.95 | 14.07 | 14.07 | 0.64% | 160 |
| Dec 29, 2025 | 13.80 | 13.98 | 13.74 | 13.98 | 13.98 | 2.12% | - |
| Dec 23, 2025 | 14.15 | 14.15 | 13.69 | 13.69 | 13.69 | -4.06% | - |
| Dec 22, 2025 | 13.60 | 14.27 | 13.60 | 14.27 | 14.27 | 4.50% | - |
| 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% | - |