The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
16.99
-0.28 (-1.62%)
At close: Oct 27, 2025, 4:00 PM EDT
17.27
+0.28 (1.65%)
After-hours: Oct 27, 2025, 4:20 PM EDT
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.42 | 17.43 | 17.01 | 17.05 | - | -1.27% | 619,698 |
| Oct 24, 2025 | 17.60 | 17.65 | 17.14 | 17.27 | 17.27 | -0.40% | 1,457,095 |
| Oct 23, 2025 | 17.01 | 17.59 | 16.93 | 17.34 | 17.34 | 1.46% | 1,842,819 |
| Oct 22, 2025 | 17.37 | 17.54 | 17.03 | 17.09 | 17.09 | -2.18% | 1,104,562 |
| Oct 21, 2025 | 17.07 | 17.87 | 16.83 | 17.47 | 17.47 | 2.76% | 2,201,483 |
| Oct 20, 2025 | 17.01 | 17.29 | 16.72 | 17.00 | 17.00 | -0.12% | 1,565,990 |
| Oct 17, 2025 | 16.75 | 17.19 | 16.66 | 17.02 | 17.02 | 1.67% | 2,039,669 |
| Oct 16, 2025 | 17.26 | 17.29 | 16.52 | 16.74 | 16.74 | -3.18% | 2,067,473 |
| Oct 15, 2025 | 17.43 | 17.58 | 17.08 | 17.29 | 17.29 | -0.92% | 1,554,914 |
| Oct 14, 2025 | 17.14 | 17.70 | 17.03 | 17.45 | 17.45 | 0.69% | 1,910,739 |
| Oct 13, 2025 | 17.79 | 17.79 | 17.10 | 17.33 | 17.33 | -2.04% | 2,584,540 |
| Oct 10, 2025 | 18.14 | 18.39 | 17.60 | 17.69 | 17.69 | -3.07% | 1,660,071 |
| Oct 9, 2025 | 18.60 | 18.60 | 17.96 | 18.25 | 18.25 | -1.67% | 2,069,475 |
| Oct 8, 2025 | 19.01 | 19.20 | 18.43 | 18.56 | 18.56 | -1.54% | 2,149,368 |
| Oct 7, 2025 | 19.31 | 19.32 | 18.84 | 18.85 | 18.85 | -2.94% | 2,959,449 |
| Oct 6, 2025 | 20.27 | 20.49 | 19.37 | 19.42 | 19.42 | -3.91% | 2,500,753 |
| Oct 3, 2025 | 20.25 | 20.75 | 20.14 | 20.21 | 20.21 | 0.60% | 1,804,116 |
| Oct 2, 2025 | 21.62 | 21.78 | 19.89 | 20.09 | 20.09 | -7.08% | 3,062,052 |
| Oct 1, 2025 | 21.20 | 22.56 | 21.04 | 21.62 | 21.62 | 5.51% | 3,923,339 |
| Sep 30, 2025 | 20.89 | 20.95 | 20.16 | 20.49 | 20.49 | -2.34% | 1,756,253 |
| Sep 29, 2025 | 21.03 | 21.26 | 20.87 | 20.98 | 20.98 | 0.38% | 1,383,002 |
| Sep 26, 2025 | 21.16 | 21.37 | 20.75 | 20.90 | 20.90 | -0.10% | 1,653,333 |
| Sep 25, 2025 | 21.40 | 21.50 | 20.88 | 20.92 | 20.92 | -2.70% | 2,345,091 |
| Sep 24, 2025 | 21.34 | 21.64 | 21.23 | 21.50 | 21.50 | 0.99% | 1,357,376 |
| Sep 23, 2025 | 21.44 | 21.91 | 21.23 | 21.29 | 21.29 | -0.70% | 1,195,714 |
| Sep 22, 2025 | 21.65 | 21.65 | 21.19 | 21.44 | 21.44 | -1.70% | 1,889,162 |
| Sep 19, 2025 | 22.21 | 22.21 | 21.66 | 21.81 | 21.81 | -0.77% | 3,778,939 |
| Sep 18, 2025 | 21.78 | 22.20 | 21.71 | 21.98 | 21.98 | 1.71% | 1,879,644 |
| Sep 17, 2025 | 22.05 | 22.44 | 21.50 | 21.61 | 21.61 | -1.95% | 2,347,531 |
| Sep 16, 2025 | 22.17 | 22.17 | 21.67 | 22.04 | 22.04 | 0.87% | 1,778,274 |
| Sep 15, 2025 | 22.00 | 22.44 | 21.81 | 21.85 | 21.85 | -0.91% | 1,685,502 |
| Sep 12, 2025 | 22.75 | 22.78 | 21.86 | 22.05 | 22.05 | -4.13% | 2,063,655 |
| Sep 11, 2025 | 21.35 | 23.16 | 21.06 | 23.00 | 23.00 | 7.98% | 4,398,564 |
| Sep 10, 2025 | 21.49 | 21.81 | 21.01 | 21.30 | 21.30 | -1.25% | 2,441,241 |
| Sep 9, 2025 | 20.46 | 21.65 | 20.35 | 21.57 | 21.57 | 4.20% | 2,700,765 |
| Sep 8, 2025 | 20.70 | 20.71 | 20.34 | 20.70 | 20.70 | 0.34% | 1,970,005 |
| Sep 5, 2025 | 21.05 | 21.19 | 20.52 | 20.63 | 20.63 | -2.41% | 3,231,249 |
| Sep 4, 2025 | 21.10 | 21.33 | 20.86 | 21.14 | 21.14 | 0.52% | 2,455,662 |
| Sep 3, 2025 | 20.91 | 21.23 | 20.80 | 21.03 | 21.03 | 0.24% | 1,955,130 |
| Sep 2, 2025 | 20.48 | 21.00 | 20.25 | 20.98 | 20.98 | 1.16% | 3,208,787 |
| Aug 29, 2025 | 20.56 | 20.78 | 20.37 | 20.74 | 20.74 | 0.68% | 2,518,223 |
| Aug 28, 2025 | 20.81 | 20.88 | 20.29 | 20.60 | 20.60 | -1.01% | 2,479,488 |
| Aug 27, 2025 | 20.69 | 21.11 | 20.59 | 20.81 | 20.81 | 0.48% | 2,841,087 |
| Aug 26, 2025 | 20.90 | 20.95 | 20.53 | 20.71 | 20.71 | -1.52% | 3,956,513 |
| Aug 25, 2025 | 21.30 | 22.04 | 20.93 | 21.03 | 21.03 | -1.87% | 2,439,356 |
| Aug 22, 2025 | 21.31 | 21.91 | 21.03 | 21.43 | 21.43 | 1.28% | 2,974,881 |
| Aug 21, 2025 | 21.51 | 21.76 | 20.86 | 21.16 | 21.16 | -3.20% | 2,522,584 |
| Aug 20, 2025 | 21.61 | 22.01 | 21.17 | 21.86 | 21.86 | 0.64% | 2,150,459 |
| Aug 19, 2025 | 20.80 | 21.79 | 20.70 | 21.72 | 21.72 | 3.87% | 2,665,824 |
| Aug 18, 2025 | 20.76 | 21.43 | 20.67 | 20.91 | 20.91 | -0.48% | 3,371,554 |