The GEO Group, Inc. (FRA:GEG)
Germany · Delayed Price · Currency is EUR 13.46
-0.15 (-1.14%)
At close: Jan 30, 2026
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |