The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
19.42
-0.79 (-3.91%)
At close: Oct 6, 2025, 4:00 PM EDT
19.25
-0.17 (-0.88%)
After-hours: Oct 6, 2025, 5:38 PM EDT
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.27 | 20.49 | 19.37 | 19.42 | - | -3.91% | 2,496,820 |
| 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 |
| Aug 15, 2025 | 21.06 | 21.18 | 20.66 | 21.01 | 21.01 | 1.20% | 2,601,250 |
| Aug 14, 2025 | 20.50 | 21.17 | 20.32 | 20.76 | 20.76 | 0.58% | 2,525,835 |
| Aug 13, 2025 | 20.82 | 20.95 | 20.24 | 20.64 | 20.64 | -0.82% | 2,622,199 |
| Aug 12, 2025 | 20.46 | 20.97 | 19.79 | 20.81 | 20.81 | 2.77% | 3,971,586 |
| Aug 11, 2025 | 21.44 | 21.72 | 20.04 | 20.25 | 20.25 | -5.06% | 6,107,829 |
| Aug 8, 2025 | 21.75 | 22.00 | 21.09 | 21.33 | 21.33 | -0.79% | 5,013,778 |
| Aug 7, 2025 | 22.96 | 23.21 | 21.32 | 21.50 | 21.50 | -6.03% | 8,067,059 |
| Aug 6, 2025 | 27.09 | 27.09 | 22.46 | 22.88 | 22.88 | -11.46% | 10,645,933 |
| Aug 5, 2025 | 24.99 | 26.05 | 24.74 | 25.84 | 25.84 | 3.78% | 3,320,251 |
| Aug 4, 2025 | 25.18 | 25.20 | 24.33 | 24.90 | 24.90 | -0.40% | 2,664,006 |
| Aug 1, 2025 | 25.42 | 25.68 | 24.80 | 25.00 | 25.00 | -3.55% | 2,333,562 |
| 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 |