The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
22.00
-0.05 (-0.23%)
Sep 15, 2025, 1:01 PM EDT - Market open
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.00 | 22.44 | 21.81 | 22.09 | - | 0.18% | 567,964 |
| Sep 12, 2025 | 22.75 | 22.78 | 21.86 | 22.05 | 22.05 | -4.13% | 2,063,655 |
| Sep 11, 2025 | 21.35 | 23.16 | 21.06 | 23.00 | 23.00 | 7.98% | 4,398,564 |
| Sep 10, 2025 | 21.49 | 21.81 | 21.01 | 21.30 | 21.30 | -1.25% | 2,441,241 |
| Sep 9, 2025 | 20.46 | 21.65 | 20.35 | 21.57 | 21.57 | 4.20% | 2,700,765 |
| Sep 8, 2025 | 20.70 | 20.71 | 20.34 | 20.70 | 20.70 | 0.34% | 1,970,005 |
| Sep 5, 2025 | 21.05 | 21.19 | 20.52 | 20.63 | 20.63 | -2.41% | 3,231,249 |
| Sep 4, 2025 | 21.10 | 21.33 | 20.86 | 21.14 | 21.14 | 0.52% | 2,455,662 |
| Sep 3, 2025 | 20.91 | 21.23 | 20.80 | 21.03 | 21.03 | 0.24% | 1,955,130 |
| Sep 2, 2025 | 20.48 | 21.00 | 20.25 | 20.98 | 20.98 | 1.16% | 3,208,787 |
| Aug 29, 2025 | 20.56 | 20.78 | 20.37 | 20.74 | 20.74 | 0.68% | 2,518,223 |
| Aug 28, 2025 | 20.81 | 20.88 | 20.29 | 20.60 | 20.60 | -1.01% | 2,479,488 |
| Aug 27, 2025 | 20.69 | 21.11 | 20.59 | 20.81 | 20.81 | 0.48% | 2,841,087 |
| Aug 26, 2025 | 20.90 | 20.95 | 20.53 | 20.71 | 20.71 | -1.52% | 3,956,513 |
| Aug 25, 2025 | 21.30 | 22.04 | 20.93 | 21.03 | 21.03 | -1.87% | 2,439,356 |
| Aug 22, 2025 | 21.31 | 21.91 | 21.03 | 21.43 | 21.43 | 1.28% | 2,974,881 |
| Aug 21, 2025 | 21.51 | 21.76 | 20.86 | 21.16 | 21.16 | -3.20% | 2,522,584 |
| Aug 20, 2025 | 21.61 | 22.01 | 21.17 | 21.86 | 21.86 | 0.64% | 2,150,459 |
| Aug 19, 2025 | 20.80 | 21.79 | 20.70 | 21.72 | 21.72 | 3.87% | 2,665,824 |
| Aug 18, 2025 | 20.76 | 21.43 | 20.67 | 20.91 | 20.91 | -0.48% | 3,371,554 |
| Aug 15, 2025 | 21.06 | 21.18 | 20.66 | 21.01 | 21.01 | 1.20% | 2,601,250 |
| Aug 14, 2025 | 20.50 | 21.17 | 20.32 | 20.76 | 20.76 | 0.58% | 2,525,835 |
| Aug 13, 2025 | 20.82 | 20.95 | 20.24 | 20.64 | 20.64 | -0.82% | 2,622,199 |
| Aug 12, 2025 | 20.46 | 20.97 | 19.79 | 20.81 | 20.81 | 2.77% | 3,971,586 |
| Aug 11, 2025 | 21.44 | 21.72 | 20.04 | 20.25 | 20.25 | -5.06% | 6,107,829 |
| Aug 8, 2025 | 21.75 | 22.00 | 21.09 | 21.33 | 21.33 | -0.79% | 5,013,778 |
| Aug 7, 2025 | 22.96 | 23.21 | 21.32 | 21.50 | 21.50 | -6.03% | 8,067,059 |
| Aug 6, 2025 | 27.09 | 27.09 | 22.46 | 22.88 | 22.88 | -11.46% | 10,645,933 |
| Aug 5, 2025 | 24.99 | 26.05 | 24.74 | 25.84 | 25.84 | 3.78% | 3,320,251 |
| Aug 4, 2025 | 25.18 | 25.20 | 24.33 | 24.90 | 24.90 | -0.40% | 2,664,006 |
| Aug 1, 2025 | 25.42 | 25.68 | 24.80 | 25.00 | 25.00 | -3.55% | 2,333,562 |
| Jul 31, 2025 | 25.32 | 26.11 | 25.08 | 25.92 | 25.92 | 1.85% | 2,978,435 |
| Jul 30, 2025 | 25.63 | 25.88 | 25.11 | 25.45 | 25.45 | -0.43% | 2,611,275 |
| Jul 29, 2025 | 26.20 | 26.47 | 25.33 | 25.56 | 25.56 | -1.77% | 2,359,318 |
| Jul 28, 2025 | 25.60 | 26.31 | 25.45 | 26.02 | 26.02 | -0.31% | 2,587,654 |
| Jul 25, 2025 | 24.67 | 26.74 | 24.45 | 26.10 | 26.10 | 6.31% | 5,743,299 |
| Jul 24, 2025 | 24.26 | 24.88 | 23.72 | 24.55 | 24.55 | 3.72% | 3,709,775 |
| Jul 23, 2025 | 23.91 | 24.13 | 23.63 | 23.67 | 23.67 | - | 2,285,522 |
| Jul 22, 2025 | 24.14 | 24.89 | 23.56 | 23.67 | 23.67 | -1.82% | 2,572,684 |
| Jul 21, 2025 | 24.60 | 24.60 | 23.76 | 24.11 | 24.11 | -1.67% | 3,058,207 |
| Jul 18, 2025 | 25.29 | 25.54 | 24.46 | 24.52 | 24.52 | -2.78% | 3,054,665 |
| Jul 17, 2025 | 25.25 | 25.72 | 25.14 | 25.22 | 25.22 | -1.14% | 3,014,839 |
| Jul 16, 2025 | 25.13 | 25.95 | 25.00 | 25.51 | 25.51 | 1.88% | 2,281,294 |
| Jul 15, 2025 | 26.22 | 26.22 | 25.02 | 25.04 | 25.04 | -4.79% | 2,102,703 |
| Jul 14, 2025 | 25.82 | 26.39 | 25.82 | 26.30 | 26.30 | 1.43% | 1,855,364 |
| Jul 11, 2025 | 26.10 | 26.28 | 25.77 | 25.93 | 25.93 | -0.77% | 1,985,308 |
| Jul 10, 2025 | 26.10 | 26.63 | 25.82 | 26.13 | 26.13 | -0.76% | 1,817,495 |
| Jul 9, 2025 | 25.67 | 26.60 | 25.32 | 26.33 | 26.33 | 1.90% | 2,737,439 |
| Jul 8, 2025 | 26.32 | 26.40 | 25.31 | 25.84 | 25.84 | -2.34% | 3,842,658 |
| Jul 7, 2025 | 27.14 | 27.17 | 25.78 | 26.46 | 26.46 | 4.50% | 5,621,613 |