Skip to main content
logo
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
16.12
+0.08 (0.50%)
At close: Dec 31, 2025, 4:00 PM EST
15.78
-0.34 (-2.08%)
After-hours: Dec 31, 2025, 7:58 PM EST

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 10, 202515.0715.8714.9614.9814.98-0.99%2,187,773
Nov 7, 202515.1815.4614.7515.1315.13-1.82%2,755,979
Nov 6, 202517.4317.6814.2715.4115.41-8.33%5,736,115
Nov 5, 202516.3017.1416.3016.8116.812.63%2,572,452
Nov 4, 202516.6216.7316.2816.3816.38-2.56%2,605,492
Nov 3, 202516.9516.9816.5516.8116.81-0.94%1,818,838
Oct 31, 202516.5617.2216.3316.9716.972.79%3,467,684
Oct 30, 202516.4816.9116.1516.5116.51-1.02%2,341,921
Oct 29, 202516.5017.4516.3716.6816.68-0.06%1,907,326
Oct 28, 202516.9416.9916.5616.6916.69-1.77%1,243,166
Oct 27, 202517.4217.4316.9816.9916.99-1.62%1,037,932
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