Skip to main content
logo
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
18.55
-0.02 (-0.11%)
At close: Jan 23, 2026, 4:00 PM EST
18.49
-0.06 (-0.32%)
After-hours: Jan 23, 2026, 7:44 PM EST

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.5118.8118.3518.5518.55-0.11%1,486,749
Jan 22, 202618.0218.7418.0218.5718.573.80%1,897,633
Jan 21, 202617.7617.9717.4717.8917.890.79%975,988
Jan 20, 202617.4318.3017.0917.7517.750.91%1,392,092
Jan 16, 202617.3717.6617.2517.5917.590.57%1,107,769
Jan 15, 202617.3017.7517.0417.4917.491.39%1,325,028
Jan 14, 202617.2117.4416.8117.2517.250.52%1,345,543
Jan 13, 202617.3017.4317.1117.1617.16-1.15%1,217,519
Jan 12, 202617.5017.7217.2417.3617.36-0.80%1,894,046
Jan 9, 202616.8917.7316.8517.5017.504.54%2,075,183
Jan 8, 202616.1716.8216.0416.7416.743.40%1,609,419
Jan 7, 202616.2216.2515.7416.1916.190.43%1,459,108
Jan 6, 202616.4216.4815.6016.1216.12-2.83%1,810,844
Jan 5, 202615.9416.8315.8716.5916.594.14%1,446,675
Jan 2, 202615.9716.1115.7615.9315.93-1.18%1,541,357
Dec 31, 202516.1216.3615.9716.1216.120.50%1,632,362
Dec 30, 202516.4516.5216.0016.0416.04-2.79%1,329,512
Dec 29, 202516.2816.5316.1916.5016.501.16%924,604
Dec 26, 202516.4016.4516.2016.3116.31-1.33%710,341
Dec 24, 202516.1516.7016.1216.5316.531.97%711,590
Dec 23, 202516.6816.8016.1116.2116.21-3.17%1,489,930
Dec 22, 202516.5816.9116.3316.7416.744.76%2,088,808
Dec 19, 202516.4016.5315.9215.9815.98-3.33%4,661,394
Dec 18, 202516.6717.0416.4816.5316.53-0.36%1,311,750
Dec 17, 202516.4516.9016.4516.5916.590.06%1,904,460
Dec 16, 202516.7817.1016.4416.5816.58-0.42%1,713,649
Dec 15, 202516.9517.1516.4416.6516.65-1.07%2,108,342
Dec 12, 202517.2217.2616.7716.8316.83-2.09%1,918,395
Dec 11, 202516.6817.2016.6817.1917.193.00%1,300,738
Dec 10, 202516.6416.9816.5416.6916.690.24%1,141,847
Dec 9, 202516.7717.2316.3616.6516.65-0.77%1,353,142
Dec 8, 202517.1217.2316.7316.7816.78-1.93%1,995,141
Dec 5, 202517.1017.3616.9517.1117.11-0.29%1,440,884
Dec 4, 202516.9617.2616.8517.1617.160.35%1,678,594
Dec 3, 202516.6017.1616.5717.1017.102.83%2,070,940
Dec 2, 202516.1516.7915.9516.6316.633.10%1,837,358
Dec 1, 202515.7516.3515.7316.1316.132.35%2,684,472
Nov 28, 202515.6215.8815.4715.7615.761.16%670,355
Nov 26, 202515.6015.9115.4915.5815.58-0.19%1,936,781
Nov 25, 202515.2715.8115.2615.6115.612.09%1,665,155
Nov 24, 202515.0015.3814.9515.2915.291.59%2,483,953
Nov 21, 202514.9215.2714.6915.0515.051.21%1,977,417
Nov 20, 202515.0015.3514.8014.8714.87-0.20%1,477,285
Nov 19, 202514.7515.0814.5414.9014.901.02%1,664,284
Nov 18, 202514.5514.8914.5014.7514.751.03%2,027,015
Nov 17, 202515.0915.3314.4614.6014.60-4.07%2,490,312
Nov 14, 202514.9215.6014.8115.2215.224.39%2,086,731
Nov 13, 202514.8615.0214.3914.5814.58-2.34%1,578,394
Nov 12, 202514.8115.1414.7514.9314.930.61%1,710,145
Nov 11, 202514.9015.3114.7614.8414.84-0.93%1,383,333