Skip to main content
logo
The GEO Group, Inc. (FRA:GEG)
Germany flag Germany · Delayed Price · Currency is EUR
27.48
-0.40 (-1.43%)
At close: Sep 18, 2026

FRA:GEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202627.9327.9327.3227.4827.48-1.43%-
Sep 17, 202627.3327.8827.3327.8827.882.20%-
Sep 16, 202627.0227.5426.6827.2827.280.78%-
Sep 15, 202626.5727.0926.3527.0727.071.27%-
Sep 14, 202627.1227.1226.5526.7326.73-1.07%-
Sep 11, 202627.0427.2727.0227.0227.020.37%213
Sep 10, 202627.1727.1726.8026.9226.92-0.11%-
Sep 9, 202627.4227.4226.9526.9526.95-1.79%-
Sep 8, 202627.2427.4626.7727.4427.440.88%40
Sep 7, 202627.1227.2427.1227.2027.20-0.51%-
Sep 4, 202626.4527.3426.0227.3427.342.98%-
Sep 3, 202626.3027.0826.2926.5526.550.84%-
Sep 2, 202626.2526.4526.1826.3326.330.69%-
Sep 1, 202627.3227.3226.1526.1526.15-4.35%550
Aug 31, 202627.6827.8227.3027.3427.34-1.97%-
Aug 28, 202627.9028.3327.8527.8927.89-0.07%-
Aug 27, 202628.0428.0427.4927.9127.91-0.43%-
Aug 26, 202627.4628.1227.3228.0328.031.74%-
Aug 25, 202627.5227.6027.2227.5527.55--
Aug 24, 202627.8827.8827.5027.5527.55-1.40%-
Aug 21, 202627.0427.9427.0427.9427.942.87%-
Aug 20, 202626.1927.2326.1927.1627.164.50%-
Aug 19, 202626.5426.5425.9925.9925.99-2.91%-
Aug 18, 202626.7826.8726.4226.7726.770.04%-
Aug 17, 202626.8427.3126.7626.7626.760.22%-
Aug 14, 202626.1926.7026.1426.7026.700.68%-
Aug 13, 202627.2127.2126.5226.5226.52-2.43%-
Aug 12, 202627.4127.4726.9027.1827.18-0.59%-
Aug 11, 202626.4528.0426.4527.3427.342.94%200
Aug 10, 202626.4527.3426.4526.5626.56-1.15%-
Aug 7, 202626.0226.8725.9726.8726.872.75%100
Aug 6, 202627.0027.7725.4426.1526.15-3.00%180
Aug 5, 202627.1227.5626.6226.9626.96-0.66%115
Aug 4, 202627.1927.1927.1227.1427.14-0.48%-
Aug 3, 202626.8227.4026.4227.2727.272.40%-
Jul 31, 202626.6626.9026.5626.6326.630.04%-
Jul 30, 202625.8526.6225.8526.6226.621.84%1,490
Jul 29, 202626.8327.0326.1426.1426.14-2.83%450
Jul 28, 202627.1127.1526.9026.9026.90-1.18%-
Jul 27, 202627.2127.2226.8427.2227.220.29%-
Jul 24, 202627.2027.9327.1227.1427.14-0.51%-
Jul 23, 202627.2627.2826.8827.2827.280.07%-
Jul 22, 202627.1927.2627.0727.2627.26-0.18%-
Jul 21, 202626.7827.3126.7627.3127.311.56%-
Jul 20, 202625.4226.8925.4226.8926.895.04%-
Jul 17, 202625.6425.6425.3725.6025.60-1.12%-
Jul 16, 202625.9225.9725.7825.8925.890.12%-
Jul 15, 202625.9626.1825.7825.8625.86-0.96%-
Jul 14, 202626.4226.4226.1126.1126.11-1.40%-
Jul 13, 202626.4726.6726.1926.4826.48-0.45%-