The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.40	28.31	27.23	27.51	27.51	-1.75%	7,128,335
Dec 19, 2024	26.97	28.37	26.22	28.00	28.00	6.18%	3,564,778
Dec 18, 2024	27.80	27.84	25.85	26.37	26.37	-4.21%	2,739,834
Dec 17, 2024	26.93	28.23	26.61	27.53	27.53	-0.72%	3,120,690
Dec 16, 2024	27.00	28.11	26.93	27.73	27.73	1.17%	1,548,057
Dec 13, 2024	27.71	27.92	27.06	27.41	27.41	-1.30%	2,241,804
Dec 12, 2024	27.54	28.56	27.40	27.77	27.77	-0.11%	1,395,851
Dec 11, 2024	27.91	28.11	27.44	27.80	27.80	-0.47%	2,271,897
Dec 10, 2024	28.40	29.44	27.91	27.93	27.93	-0.75%	3,945,413
Dec 9, 2024	28.42	28.93	27.94	28.14	28.14	-0.99%	2,032,931
Dec 6, 2024	29.17	29.24	28.15	28.42	28.42	-2.44%	2,081,323
Dec 5, 2024	29.75	29.86	28.56	29.13	29.13	-0.24%	2,496,104
Dec 4, 2024	26.55	29.28	26.45	29.20	29.20	8.35%	5,546,724
Dec 3, 2024	26.72	27.19	26.56	26.95	26.95	-0.63%	2,444,213
Dec 2, 2024	28.25	28.51	27.01	27.12	27.12	-4.88%	3,872,362
Nov 29, 2024	28.71	29.30	28.04	28.51	28.51	-0.63%	1,434,236
Nov 27, 2024	28.16	29.15	27.83	28.69	28.69	3.09%	2,501,499
Nov 26, 2024	27.88	29.09	27.69	27.83	27.83	-0.39%	3,633,578
Nov 25, 2024	28.60	28.89	27.94	27.94	27.94	-2.58%	2,926,877
Nov 22, 2024	29.00	29.57	28.44	28.68	28.68	-0.17%	2,514,430
Nov 21, 2024	28.07	29.48	27.66	28.73	28.73	3.31%	4,146,887
Nov 20, 2024	28.33	28.60	27.22	27.81	27.81	-2.08%	2,380,182
Nov 19, 2024	25.56	28.58	25.36	28.40	28.40	7.66%	4,089,909
Nov 18, 2024	26.25	26.98	25.74	26.38	26.38	-0.83%	2,788,917
Nov 15, 2024	26.17	27.54	25.91	26.60	26.60	1.92%	4,890,841
Nov 14, 2024	26.04	27.00	25.73	26.10	26.10	2.47%	5,385,677
Nov 13, 2024	25.33	26.59	24.91	25.47	25.47	1.68%	5,171,087
Nov 12, 2024	26.01	26.20	24.31	25.05	25.05	-5.40%	6,177,512
Nov 11, 2024	27.00	27.88	26.18	26.48	26.48	4.42%	9,317,479
Nov 8, 2024	24.96	25.88	24.17	25.36	25.36	3.81%	8,126,852
Nov 7, 2024	20.10	24.58	20.00	24.43	24.43	13.63%	14,703,341
Nov 6, 2024	19.34	21.54	19.06	21.50	21.50	42.10%	20,190,734
Nov 5, 2024	14.52	15.27	14.47	15.13	15.13	6.70%	5,772,433
Nov 4, 2024	14.30	14.30	13.59	14.18	14.18	-1.87%	5,533,751
Nov 1, 2024	15.30	15.46	14.41	14.45	14.45	-4.81%	3,457,055
Oct 31, 2024	15.91	15.91	15.11	15.18	15.18	-4.59%	2,927,039
Oct 30, 2024	16.20	16.47	15.85	15.91	15.91	-2.27%	2,253,129
Oct 29, 2024	16.32	16.38	15.95	16.28	16.28	0.25%	1,473,539
Oct 28, 2024	15.60	16.37	15.59	16.24	16.24	6.91%	3,657,226
Oct 25, 2024	15.27	15.50	15.17	15.19	15.19	-0.39%	1,601,791
Oct 24, 2024	15.40	15.52	15.25	15.25	15.25	-0.26%	1,102,577
Oct 23, 2024	15.43	15.90	15.09	15.29	15.29	-1.67%	2,207,402
Oct 22, 2024	15.03	15.64	15.02	15.55	15.55	2.64%	1,736,207
Oct 21, 2024	15.24	15.40	15.03	15.15	15.15	-0.33%	1,343,481
Oct 18, 2024	15.19	15.26	14.85	15.20	15.20	0.33%	1,488,745
Oct 17, 2024	15.28	15.55	14.95	15.15	15.15	-0.26%	2,652,056
Oct 16, 2024	14.99	15.66	14.94	15.19	15.19	1.33%	2,853,095
Oct 15, 2024	14.85	15.16	14.62	14.99	14.99	1.63%	2,400,578
Oct 14, 2024	14.05	14.81	14.05	14.75	14.75	5.96%	2,212,427
Oct 11, 2024	13.83	14.16	13.75	13.92	13.92	0.43%	1,652,338
Oct 10, 2024	13.52	13.94	13.36	13.86	13.86	1.76%	2,714,686
Oct 9, 2024	13.72	13.85	13.54	13.62	13.62	-0.95%	1,707,889
Oct 8, 2024	13.74	14.00	13.55	13.75	13.75	0.22%	1,613,817
Oct 7, 2024	13.39	13.81	13.23	13.72	13.72	2.31%	1,622,775
Oct 4, 2024	13.50	13.52	13.20	13.41	13.41	0.68%	1,445,174
Oct 3, 2024	12.95	13.43	12.86	13.32	13.32	2.15%	1,890,811
Oct 2, 2024	12.81	13.08	12.80	13.04	13.04	1.64%	1,254,297
Oct 1, 2024	12.75	13.00	12.54	12.83	12.83	-0.16%	1,310,821
Sep 30, 2024	12.64	13.36	12.62	12.85	12.85	1.10%	2,773,873
Sep 27, 2024	12.85	12.94	12.58	12.71	12.71	-	1,516,760
Sep 26, 2024	12.60	12.85	12.55	12.71	12.71	2.25%	1,573,251
Sep 25, 2024	12.70	12.81	12.41	12.43	12.43	-1.97%	1,050,932
Sep 24, 2024	12.66	12.85	12.65	12.68	12.68	0.48%	1,241,085
Sep 23, 2024	12.48	12.69	12.39	12.62	12.62	2.02%	1,752,155
Sep 20, 2024	12.38	12.67	12.29	12.37	12.37	-0.96%	3,395,046
Sep 19, 2024	13.01	13.01	12.41	12.49	12.49	-0.16%	2,253,528
Sep 18, 2024	12.90	13.00	12.50	12.51	12.51	-2.57%	1,552,727
Sep 17, 2024	13.26	13.28	12.80	12.84	12.84	-2.13%	1,689,447
Sep 16, 2024	13.01	13.29	12.98	13.12	13.12	1.23%	1,308,394
Sep 13, 2024	12.65	12.97	12.42	12.96	12.96	2.78%	1,562,726
Sep 12, 2024	12.61	12.83	12.53	12.61	12.61	0.48%	1,340,203
Sep 11, 2024	12.51	12.73	11.75	12.55	12.55	-6.83%	5,043,743
Sep 10, 2024	13.52	13.59	13.21	13.47	13.47	0.15%	2,201,002
Sep 9, 2024	13.40	13.72	13.09	13.45	13.45	2.44%	3,382,703
Sep 6, 2024	13.17	13.33	12.98	13.13	13.13	-0.76%	1,514,075
Sep 5, 2024	13.09	13.44	12.97	13.23	13.23	1.22%	1,418,342
Sep 4, 2024	13.17	13.24	12.87	13.07	13.07	-1.06%	1,540,707
Sep 3, 2024	13.68	13.74	13.08	13.21	13.21	-4.76%	1,683,466
Aug 30, 2024	13.67	13.87	13.60	13.87	13.87	2.36%	1,599,292
Aug 29, 2024	13.62	13.69	13.34	13.55	13.55	-0.07%	1,291,859
Aug 28, 2024	13.30	13.60	13.26	13.56	13.56	1.95%	1,141,384
Aug 27, 2024	13.53	13.60	13.28	13.30	13.30	-2.56%	1,443,531
Aug 26, 2024	14.16	14.23	13.62	13.65	13.65	-4.01%	1,768,264
Aug 23, 2024	13.74	14.25	13.66	14.22	14.22	3.80%	1,465,740
Aug 22, 2024	13.73	13.94	13.59	13.70	13.70	-0.22%	1,222,313
Aug 21, 2024	13.45	13.97	13.43	13.73	13.73	2.31%	2,229,447
Aug 20, 2024	13.17	13.58	13.14	13.42	13.42	1.51%	1,760,995
Aug 19, 2024	13.07	13.27	12.92	13.22	13.22	1.54%	1,234,491
Aug 16, 2024	13.07	13.28	12.93	13.02	13.02	-0.69%	1,080,352
Aug 15, 2024	13.27	13.32	12.69	13.11	13.11	0.23%	2,262,744
Aug 14, 2024	13.01	13.35	12.77	13.08	13.08	6.26%	2,992,735
Aug 13, 2024	12.71	12.76	12.20	12.31	12.31	-2.99%	1,780,350
Aug 12, 2024	12.26	12.79	12.18	12.69	12.69	3.85%	2,925,492
Aug 9, 2024	12.45	12.56	12.05	12.22	12.22	-1.93%	2,510,679
Aug 8, 2024	12.34	12.53	12.11	12.46	12.46	2.81%	2,352,415
Aug 7, 2024	13.00	13.07	11.83	12.12	12.12	-5.53%	5,740,387
Aug 6, 2024	12.53	13.12	12.50	12.83	12.83	2.39%	2,535,929
Aug 5, 2024	12.31	12.84	12.01	12.53	12.53	-5.36%	4,618,250
Aug 2, 2024	13.41	13.65	13.14	13.24	13.24	-3.85%	2,387,482
Aug 1, 2024	14.45	14.47	13.74	13.77	13.77	-5.03%	3,042,887