The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
25.00
-0.92 (-3.55%)
At close: Aug 1, 2025, 4:00 PM
25.02
+0.02 (0.08%)
After-hours: Aug 1, 2025, 7:10 PM EDT
The GEO Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 25.42 | 25.68 | 24.80 | 25.00 | 25.00 | -3.55% | 2,312,856 |
Jul 31, 2025 | 25.32 | 26.11 | 25.08 | 25.92 | 25.92 | 1.85% | 2,978,435 |
Jul 30, 2025 | 25.63 | 25.88 | 25.11 | 25.45 | 25.45 | -0.43% | 2,611,275 |
Jul 29, 2025 | 26.20 | 26.47 | 25.33 | 25.56 | 25.56 | -1.77% | 2,359,318 |
Jul 28, 2025 | 25.60 | 26.31 | 25.45 | 26.02 | 26.02 | -0.31% | 2,587,654 |
Jul 25, 2025 | 24.67 | 26.74 | 24.45 | 26.10 | 26.10 | 6.31% | 5,743,299 |
Jul 24, 2025 | 24.26 | 24.88 | 23.72 | 24.55 | 24.55 | 3.72% | 3,709,775 |
Jul 23, 2025 | 23.91 | 24.13 | 23.63 | 23.67 | 23.67 | - | 2,285,522 |
Jul 22, 2025 | 24.14 | 24.89 | 23.56 | 23.67 | 23.67 | -1.82% | 2,572,684 |
Jul 21, 2025 | 24.60 | 24.60 | 23.76 | 24.11 | 24.11 | -1.67% | 3,058,207 |
Jul 18, 2025 | 25.29 | 25.54 | 24.46 | 24.52 | 24.52 | -2.78% | 3,054,665 |
Jul 17, 2025 | 25.25 | 25.72 | 25.14 | 25.22 | 25.22 | -1.14% | 3,014,839 |
Jul 16, 2025 | 25.13 | 25.95 | 25.00 | 25.51 | 25.51 | 1.88% | 2,281,294 |
Jul 15, 2025 | 26.22 | 26.22 | 25.02 | 25.04 | 25.04 | -4.79% | 2,102,703 |
Jul 14, 2025 | 25.82 | 26.39 | 25.82 | 26.30 | 26.30 | 1.43% | 1,855,364 |
Jul 11, 2025 | 26.10 | 26.28 | 25.77 | 25.93 | 25.93 | -0.77% | 1,985,308 |
Jul 10, 2025 | 26.10 | 26.63 | 25.82 | 26.13 | 26.13 | -0.76% | 1,817,495 |
Jul 9, 2025 | 25.67 | 26.60 | 25.32 | 26.33 | 26.33 | 1.90% | 2,737,439 |
Jul 8, 2025 | 26.32 | 26.40 | 25.31 | 25.84 | 25.84 | -2.34% | 3,842,658 |
Jul 7, 2025 | 27.14 | 27.17 | 25.78 | 26.46 | 26.46 | 4.50% | 5,621,613 |
Jul 3, 2025 | 24.88 | 25.44 | 24.60 | 25.32 | 25.32 | 2.80% | 1,786,290 |
Jul 2, 2025 | 24.36 | 24.66 | 23.77 | 24.63 | 24.63 | 0.57% | 2,990,424 |
Jul 1, 2025 | 23.85 | 25.03 | 23.33 | 24.49 | 24.49 | 2.25% | 3,681,254 |
Jun 30, 2025 | 24.00 | 24.10 | 23.20 | 23.95 | 23.95 | 0.71% | 2,688,144 |
Jun 27, 2025 | 23.41 | 24.00 | 23.15 | 23.78 | 23.78 | 1.58% | 6,803,455 |
Jun 26, 2025 | 23.19 | 23.51 | 23.05 | 23.41 | 23.41 | 1.30% | 1,355,802 |
Jun 25, 2025 | 23.55 | 23.61 | 23.08 | 23.11 | 23.11 | -0.69% | 2,083,301 |
Jun 24, 2025 | 23.79 | 24.06 | 23.04 | 23.27 | 23.27 | -0.77% | 2,683,652 |
Jun 23, 2025 | 23.50 | 23.63 | 22.73 | 23.45 | 23.45 | 0.73% | 2,627,376 |
Jun 20, 2025 | 24.37 | 24.53 | 23.23 | 23.28 | 23.28 | -3.68% | 5,229,448 |
Jun 18, 2025 | 24.00 | 24.31 | 23.75 | 24.17 | 24.17 | 0.42% | 1,908,386 |
Jun 17, 2025 | 24.39 | 24.68 | 23.97 | 24.07 | 24.07 | -3.33% | 3,471,977 |
Jun 16, 2025 | 24.82 | 25.27 | 24.58 | 24.90 | 24.90 | 1.14% | 2,991,989 |
Jun 13, 2025 | 25.99 | 26.02 | 24.61 | 24.62 | 24.62 | -7.16% | 4,888,926 |
Jun 12, 2025 | 26.00 | 26.53 | 25.81 | 26.52 | 26.52 | 1.53% | 2,086,813 |
Jun 11, 2025 | 27.12 | 27.20 | 26.04 | 26.12 | 26.12 | -3.12% | 2,645,193 |
Jun 10, 2025 | 27.01 | 27.17 | 26.31 | 26.96 | 26.96 | - | 2,104,166 |
Jun 9, 2025 | 27.77 | 27.90 | 26.78 | 26.96 | 26.96 | 0.04% | 2,745,475 |
Jun 6, 2025 | 26.46 | 27.02 | 26.12 | 26.95 | 26.95 | 2.86% | 1,915,338 |
Jun 5, 2025 | 26.45 | 26.83 | 25.19 | 26.20 | 26.20 | -2.20% | 4,589,080 |
Jun 4, 2025 | 26.84 | 27.10 | 26.42 | 26.79 | 26.79 | -0.52% | 1,332,027 |
Jun 3, 2025 | 27.22 | 27.50 | 26.26 | 26.93 | 26.93 | -0.55% | 2,136,387 |
Jun 2, 2025 | 27.20 | 27.88 | 26.66 | 27.08 | 27.08 | -0.22% | 1,895,729 |
May 30, 2025 | 26.50 | 27.68 | 26.12 | 27.14 | 27.14 | 1.84% | 3,179,835 |
May 29, 2025 | 27.00 | 27.42 | 26.25 | 26.65 | 26.65 | -1.04% | 1,529,160 |
May 28, 2025 | 27.57 | 27.77 | 26.57 | 26.93 | 26.93 | -2.07% | 2,081,216 |
May 27, 2025 | 27.10 | 27.54 | 26.77 | 27.50 | 27.50 | 2.50% | 1,769,018 |
May 23, 2025 | 26.72 | 27.05 | 26.41 | 26.83 | 26.83 | -0.92% | 1,550,086 |
May 22, 2025 | 26.88 | 27.43 | 26.70 | 27.08 | 27.08 | 1.42% | 2,046,952 |
May 21, 2025 | 26.94 | 27.64 | 26.64 | 26.70 | 26.70 | -1.66% | 2,357,119 |