The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
16.99
-0.28 (-1.62%)
At close: Oct 27, 2025, 4:00 PM EDT
17.27
+0.28 (1.65%)
After-hours: Oct 27, 2025, 4:20 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202517.4217.4317.0117.05--1.27%619,698
Oct 24, 202517.6017.6517.1417.2717.27-0.40%1,457,095
Oct 23, 202517.0117.5916.9317.3417.341.46%1,842,819
Oct 22, 202517.3717.5417.0317.0917.09-2.18%1,104,562
Oct 21, 202517.0717.8716.8317.4717.472.76%2,201,483
Oct 20, 202517.0117.2916.7217.0017.00-0.12%1,565,990
Oct 17, 202516.7517.1916.6617.0217.021.67%2,039,669
Oct 16, 202517.2617.2916.5216.7416.74-3.18%2,067,473
Oct 15, 202517.4317.5817.0817.2917.29-0.92%1,554,914
Oct 14, 202517.1417.7017.0317.4517.450.69%1,910,739
Oct 13, 202517.7917.7917.1017.3317.33-2.04%2,584,540
Oct 10, 202518.1418.3917.6017.6917.69-3.07%1,660,071
Oct 9, 202518.6018.6017.9618.2518.25-1.67%2,069,475
Oct 8, 202519.0119.2018.4318.5618.56-1.54%2,149,368
Oct 7, 202519.3119.3218.8418.8518.85-2.94%2,959,449
Oct 6, 202520.2720.4919.3719.4219.42-3.91%2,500,753
Oct 3, 202520.2520.7520.1420.2120.210.60%1,804,116
Oct 2, 202521.6221.7819.8920.0920.09-7.08%3,062,052
Oct 1, 202521.2022.5621.0421.6221.625.51%3,923,339
Sep 30, 202520.8920.9520.1620.4920.49-2.34%1,756,253
Sep 29, 202521.0321.2620.8720.9820.980.38%1,383,002
Sep 26, 202521.1621.3720.7520.9020.90-0.10%1,653,333
Sep 25, 202521.4021.5020.8820.9220.92-2.70%2,345,091
Sep 24, 202521.3421.6421.2321.5021.500.99%1,357,376
Sep 23, 202521.4421.9121.2321.2921.29-0.70%1,195,714
Sep 22, 202521.6521.6521.1921.4421.44-1.70%1,889,162
Sep 19, 202522.2122.2121.6621.8121.81-0.77%3,778,939
Sep 18, 202521.7822.2021.7121.9821.981.71%1,879,644
Sep 17, 202522.0522.4421.5021.6121.61-1.95%2,347,531
Sep 16, 202522.1722.1721.6722.0422.040.87%1,778,274
Sep 15, 202522.0022.4421.8121.8521.85-0.91%1,685,502
Sep 12, 202522.7522.7821.8622.0522.05-4.13%2,063,655
Sep 11, 202521.3523.1621.0623.0023.007.98%4,398,564
Sep 10, 202521.4921.8121.0121.3021.30-1.25%2,441,241
Sep 9, 202520.4621.6520.3521.5721.574.20%2,700,765
Sep 8, 202520.7020.7120.3420.7020.700.34%1,970,005
Sep 5, 202521.0521.1920.5220.6320.63-2.41%3,231,249
Sep 4, 202521.1021.3320.8621.1421.140.52%2,455,662
Sep 3, 202520.9121.2320.8021.0321.030.24%1,955,130
Sep 2, 202520.4821.0020.2520.9820.981.16%3,208,787
Aug 29, 202520.5620.7820.3720.7420.740.68%2,518,223
Aug 28, 202520.8120.8820.2920.6020.60-1.01%2,479,488
Aug 27, 202520.6921.1120.5920.8120.810.48%2,841,087
Aug 26, 202520.9020.9520.5320.7120.71-1.52%3,956,513
Aug 25, 202521.3022.0420.9321.0321.03-1.87%2,439,356
Aug 22, 202521.3121.9121.0321.4321.431.28%2,974,881
Aug 21, 202521.5121.7620.8621.1621.16-3.20%2,522,584
Aug 20, 202521.6122.0121.1721.8621.860.64%2,150,459
Aug 19, 202520.8021.7920.7021.7221.723.87%2,665,824
Aug 18, 202520.7621.4320.6720.9120.91-0.48%3,371,554