The GEO Group, Inc. (FRA:GEG)
Germany · Delayed Price · Currency is EUR 27.55
0.00 (0.00%)
Aug 25, 2026, 4:00 PM EDT
FRA:GEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 27.52 | 27.60 | 27.22 | 27.55 | 27.55 | - | - |
| Aug 24, 2026 | 27.88 | 27.88 | 27.50 | 27.55 | 27.55 | -1.40% | - |
| Aug 21, 2026 | 27.04 | 27.94 | 27.04 | 27.94 | 27.94 | 2.87% | - |
| Aug 20, 2026 | 26.19 | 27.23 | 26.19 | 27.16 | 27.16 | 4.50% | - |
| Aug 19, 2026 | 26.54 | 26.54 | 25.99 | 25.99 | 25.99 | -2.91% | - |
| Aug 18, 2026 | 26.78 | 26.87 | 26.42 | 26.77 | 26.77 | 0.04% | - |
| Aug 17, 2026 | 26.84 | 27.31 | 26.76 | 26.76 | 26.76 | 0.22% | - |
| Aug 14, 2026 | 26.19 | 26.70 | 26.14 | 26.70 | 26.70 | 0.68% | - |
| Aug 13, 2026 | 27.21 | 27.21 | 26.52 | 26.52 | 26.52 | -2.43% | - |
| Aug 12, 2026 | 27.41 | 27.47 | 26.90 | 27.18 | 27.18 | -0.59% | - |
| Aug 11, 2026 | 26.45 | 28.04 | 26.45 | 27.34 | 27.34 | 2.94% | 200 |
| Aug 10, 2026 | 26.45 | 27.34 | 26.45 | 26.56 | 26.56 | -1.15% | - |
| Aug 7, 2026 | 26.02 | 26.87 | 25.97 | 26.87 | 26.87 | 2.75% | 100 |
| Aug 6, 2026 | 27.00 | 27.77 | 25.44 | 26.15 | 26.15 | -3.00% | 180 |
| Aug 5, 2026 | 27.12 | 27.56 | 26.62 | 26.96 | 26.96 | -0.66% | 115 |
| Aug 4, 2026 | 27.19 | 27.19 | 27.12 | 27.14 | 27.14 | -0.48% | - |
| Aug 3, 2026 | 26.82 | 27.40 | 26.42 | 27.27 | 27.27 | 2.40% | - |
| Jul 31, 2026 | 26.66 | 26.90 | 26.56 | 26.63 | 26.63 | 0.04% | - |
| Jul 30, 2026 | 25.85 | 26.62 | 25.85 | 26.62 | 26.62 | 1.84% | 1,490 |
| Jul 29, 2026 | 26.83 | 27.03 | 26.14 | 26.14 | 26.14 | -2.83% | 450 |
| Jul 28, 2026 | 27.11 | 27.15 | 26.90 | 26.90 | 26.90 | -1.18% | - |
| Jul 27, 2026 | 27.21 | 27.22 | 26.84 | 27.22 | 27.22 | 0.29% | - |
| Jul 24, 2026 | 27.20 | 27.93 | 27.12 | 27.14 | 27.14 | -0.51% | - |
| Jul 23, 2026 | 27.26 | 27.28 | 26.88 | 27.28 | 27.28 | 0.07% | - |
| Jul 22, 2026 | 27.19 | 27.26 | 27.07 | 27.26 | 27.26 | -0.18% | - |
| Jul 21, 2026 | 26.78 | 27.31 | 26.76 | 27.31 | 27.31 | 1.56% | - |
| Jul 20, 2026 | 25.42 | 26.89 | 25.42 | 26.89 | 26.89 | 5.04% | - |
| Jul 17, 2026 | 25.64 | 25.64 | 25.37 | 25.60 | 25.60 | -1.12% | - |
| Jul 16, 2026 | 25.92 | 25.97 | 25.78 | 25.89 | 25.89 | 0.12% | - |
| Jul 15, 2026 | 25.96 | 26.18 | 25.78 | 25.86 | 25.86 | -0.96% | - |
| Jul 14, 2026 | 26.42 | 26.42 | 26.11 | 26.11 | 26.11 | -1.40% | - |
| Jul 13, 2026 | 26.47 | 26.67 | 26.19 | 26.48 | 26.48 | -0.45% | - |
| Jul 10, 2026 | 26.20 | 26.60 | 26.01 | 26.60 | 26.60 | 0.72% | - |
| Jul 9, 2026 | 25.87 | 26.41 | 25.87 | 26.41 | 26.41 | 2.32% | - |
| Jul 8, 2026 | 25.27 | 26.15 | 24.86 | 25.81 | 25.81 | 1.41% | 675 |
| Jul 7, 2026 | 25.89 | 26.30 | 25.45 | 25.45 | 25.45 | -1.93% | - |
| Jul 6, 2026 | 26.39 | 27.69 | 25.66 | 25.95 | 25.95 | -1.48% | 549 |
| Jul 3, 2026 | 26.38 | 26.38 | 26.30 | 26.34 | 26.34 | 0.15% | - |
| Jul 2, 2026 | 26.53 | 26.64 | 26.30 | 26.30 | 26.30 | -1.76% | - |
| Jul 1, 2026 | 25.72 | 26.77 | 25.72 | 26.77 | 26.77 | 2.88% | - |
| Jun 30, 2026 | 25.79 | 26.02 | 25.55 | 26.02 | 26.02 | 1.56% | - |
| Jun 29, 2026 | 26.66 | 26.66 | 25.62 | 25.62 | 25.62 | -3.54% | 200 |
| Jun 26, 2026 | 25.61 | 26.60 | 25.61 | 26.56 | 26.56 | 3.55% | - |
| Jun 25, 2026 | 25.99 | 25.99 | 25.47 | 25.65 | 25.65 | -0.54% | - |
| Jun 24, 2026 | 26.23 | 26.35 | 25.79 | 25.79 | 25.79 | -1.60% | - |
| Jun 23, 2026 | 25.79 | 26.42 | 25.79 | 26.21 | 26.21 | 1.16% | - |
| Jun 22, 2026 | 25.39 | 25.99 | 25.39 | 25.91 | 25.91 | 2.33% | - |
| Jun 19, 2026 | 25.40 | 25.40 | 25.32 | 25.32 | 25.32 | -0.94% | - |
| Jun 18, 2026 | 25.07 | 25.56 | 25.07 | 25.56 | 25.56 | 1.75% | 90 |
| Jun 17, 2026 | 24.71 | 25.26 | 24.71 | 25.12 | 25.12 | 3.12% | 250 |