The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
31.36
-0.31 (-0.98%)
At close: May 5, 2025, 4:00 PM
30.92
-0.44 (-1.40%)
Pre-market: May 6, 2025, 9:07 AM EDT
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 31.65 | 31.73 | 31.11 | 31.36 | 31.36 | -0.98% | 2,872,237 |
| May 2, 2025 | 31.63 | 32.09 | 31.28 | 31.67 | 31.67 | 0.41% | 2,106,073 |
| May 1, 2025 | 31.52 | 31.99 | 30.98 | 31.54 | 31.54 | 0.83% | 2,493,580 |
| Apr 30, 2025 | 31.00 | 31.32 | 29.95 | 31.28 | 31.28 | -1.04% | 2,227,346 |
| Apr 29, 2025 | 30.15 | 31.72 | 30.12 | 31.61 | 31.61 | 4.25% | 3,344,375 |
| Apr 28, 2025 | 30.87 | 31.44 | 29.72 | 30.32 | 30.32 | -0.85% | 2,589,871 |
| Apr 25, 2025 | 29.84 | 31.25 | 29.44 | 30.58 | 30.58 | 2.04% | 2,753,005 |
| Apr 24, 2025 | 28.43 | 30.62 | 28.43 | 29.97 | 29.97 | 5.79% | 3,103,411 |
| Apr 23, 2025 | 29.26 | 29.75 | 28.12 | 28.33 | 28.33 | -1.15% | 3,398,221 |
| Apr 22, 2025 | 28.98 | 29.06 | 28.19 | 28.66 | 28.66 | 1.81% | 3,138,102 |
| Apr 21, 2025 | 29.79 | 30.49 | 27.81 | 28.15 | 28.15 | -5.19% | 3,285,414 |
| Apr 17, 2025 | 29.15 | 29.82 | 29.15 | 29.69 | 29.69 | 2.13% | 1,912,481 |
| Apr 16, 2025 | 29.59 | 30.14 | 28.89 | 29.07 | 29.07 | -3.61% | 2,368,772 |
| Apr 15, 2025 | 29.65 | 30.49 | 29.50 | 30.16 | 30.16 | 1.69% | 2,429,773 |
| Apr 14, 2025 | 29.75 | 30.26 | 28.82 | 29.66 | 29.66 | 2.24% | 2,703,550 |
| Apr 11, 2025 | 27.32 | 29.16 | 27.19 | 29.01 | 29.01 | 5.72% | 2,384,256 |
| Apr 10, 2025 | 27.75 | 28.20 | 26.42 | 27.44 | 27.44 | -3.11% | 2,988,063 |
| Apr 9, 2025 | 26.43 | 29.46 | 26.13 | 28.32 | 28.32 | 7.39% | 4,253,719 |
| Apr 8, 2025 | 27.94 | 28.56 | 26.02 | 26.37 | 26.37 | -3.83% | 3,246,121 |
| Apr 7, 2025 | 26.00 | 28.62 | 25.39 | 27.42 | 27.42 | 1.52% | 5,355,903 |
| Apr 4, 2025 | 27.94 | 28.50 | 26.58 | 27.01 | 27.01 | -6.99% | 4,247,373 |
| Apr 3, 2025 | 28.00 | 29.32 | 27.72 | 29.04 | 29.04 | -1.56% | 3,722,541 |
| Apr 2, 2025 | 29.29 | 30.38 | 28.75 | 29.50 | 29.50 | -1.44% | 3,728,811 |
| Apr 1, 2025 | 28.77 | 29.93 | 28.29 | 29.93 | 29.93 | 2.46% | 2,263,979 |
| Mar 31, 2025 | 28.70 | 29.58 | 28.06 | 29.21 | 29.21 | -0.34% | 2,272,983 |
| Mar 28, 2025 | 30.17 | 30.70 | 28.88 | 29.31 | 29.31 | -3.59% | 2,695,387 |
| Mar 27, 2025 | 28.99 | 30.51 | 28.99 | 30.40 | 30.40 | 2.56% | 2,679,823 |
| Mar 26, 2025 | 28.80 | 29.88 | 28.62 | 29.64 | 29.64 | 2.10% | 2,941,320 |
| Mar 25, 2025 | 28.88 | 29.12 | 28.46 | 29.03 | 29.03 | -0.31% | 1,492,142 |
| Mar 24, 2025 | 28.76 | 29.22 | 28.36 | 29.12 | 29.12 | 3.15% | 2,043,917 |
| Mar 21, 2025 | 28.78 | 29.03 | 28.00 | 28.23 | 28.23 | -2.89% | 4,346,598 |
| Mar 20, 2025 | 28.60 | 29.38 | 28.27 | 29.07 | 29.07 | 3.19% | 3,178,903 |
| Mar 19, 2025 | 26.55 | 28.55 | 26.35 | 28.17 | 28.17 | 6.58% | 2,913,679 |
| Mar 18, 2025 | 26.17 | 27.03 | 25.73 | 26.43 | 26.43 | 0.53% | 2,131,852 |
| Mar 17, 2025 | 26.52 | 26.85 | 25.80 | 26.29 | 26.29 | -1.24% | 2,509,210 |
| Mar 14, 2025 | 25.80 | 26.83 | 25.70 | 26.62 | 26.62 | 4.19% | 2,462,227 |
| Mar 13, 2025 | 25.77 | 26.10 | 25.13 | 25.55 | 25.55 | -1.43% | 1,946,049 |
| Mar 12, 2025 | 24.46 | 26.20 | 24.06 | 25.92 | 25.92 | 9.78% | 4,967,748 |
| Mar 11, 2025 | 22.94 | 23.78 | 22.40 | 23.61 | 23.61 | 3.01% | 2,358,113 |
| Mar 10, 2025 | 23.41 | 23.60 | 22.20 | 22.92 | 22.92 | -4.54% | 3,850,449 |
| Mar 7, 2025 | 25.45 | 25.48 | 23.38 | 24.01 | 24.01 | -5.95% | 4,936,004 |
| Mar 6, 2025 | 25.58 | 26.66 | 24.87 | 25.53 | 25.53 | -0.58% | 3,997,333 |
| Mar 5, 2025 | 26.95 | 27.00 | 25.37 | 25.68 | 25.68 | -0.85% | 3,064,384 |
| Mar 4, 2025 | 25.62 | 26.43 | 24.81 | 25.90 | 25.90 | -1.26% | 2,491,928 |
| Mar 3, 2025 | 27.73 | 28.34 | 25.76 | 26.23 | 26.23 | -4.13% | 2,620,413 |
| Feb 28, 2025 | 27.00 | 27.64 | 26.14 | 27.36 | 27.36 | 0.07% | 3,349,129 |
| Feb 27, 2025 | 24.22 | 28.35 | 23.75 | 27.34 | 27.34 | 6.05% | 5,547,365 |
| Feb 26, 2025 | 25.61 | 26.54 | 25.48 | 25.78 | 25.78 | -0.23% | 2,064,931 |
| Feb 25, 2025 | 25.25 | 26.15 | 24.68 | 25.84 | 25.84 | 0.78% | 2,429,273 |
| Feb 24, 2025 | 25.74 | 26.03 | 24.76 | 25.64 | 25.64 | 1.18% | 2,158,463 |