The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
29.65
+0.61 (2.12%)
Mar 26, 2025, 4:00 PM EST - Market closed
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 28.75 | 29.81 | 28.63 | 29.65 | - | 2.14% | 2,359,466 |
| 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 |
| Feb 21, 2025 | 26.95 | 26.99 | 24.63 | 25.34 | 25.34 | -5.24% | 5,485,459 |
| Feb 20, 2025 | 27.55 | 27.56 | 26.17 | 26.74 | 26.74 | -3.60% | 1,604,363 |
| Feb 19, 2025 | 27.22 | 27.87 | 26.68 | 27.74 | 27.74 | 1.28% | 1,561,869 |
| Feb 18, 2025 | 27.25 | 27.51 | 26.17 | 27.39 | 27.39 | 0.48% | 1,988,147 |
| Feb 14, 2025 | 27.73 | 27.86 | 26.73 | 27.26 | 27.26 | -1.52% | 1,515,133 |
| Feb 13, 2025 | 28.60 | 29.00 | 27.63 | 27.68 | 27.68 | -1.91% | 1,959,267 |
| Feb 12, 2025 | 27.10 | 28.69 | 27.03 | 28.22 | 28.22 | 3.67% | 2,217,539 |
| Feb 11, 2025 | 26.85 | 28.24 | 25.41 | 27.22 | 27.22 | -1.23% | 3,283,071 |
| Feb 10, 2025 | 27.02 | 27.76 | 26.75 | 27.56 | 27.56 | 2.34% | 2,236,137 |
| Feb 7, 2025 | 27.50 | 27.68 | 26.55 | 26.93 | 26.93 | -2.14% | 2,232,086 |
| Feb 6, 2025 | 28.41 | 28.50 | 27.01 | 27.52 | 27.52 | -3.10% | 3,250,212 |
| Feb 5, 2025 | 28.89 | 29.60 | 27.60 | 28.40 | 28.40 | -0.56% | 4,038,571 |
| Feb 4, 2025 | 30.41 | 30.61 | 28.14 | 28.56 | 28.56 | -7.78% | 3,853,276 |
| Feb 3, 2025 | 30.72 | 31.77 | 30.36 | 30.97 | 30.97 | -1.71% | 1,435,735 |
| Jan 31, 2025 | 31.24 | 31.75 | 31.02 | 31.51 | 31.51 | 0.16% | 2,033,667 |
| Jan 30, 2025 | 31.73 | 32.25 | 30.80 | 31.46 | 31.46 | 0.38% | 1,665,245 |
| Jan 29, 2025 | 30.17 | 31.57 | 30.10 | 31.34 | 31.34 | 4.36% | 2,499,567 |
| Jan 28, 2025 | 31.19 | 31.30 | 28.36 | 30.03 | 30.03 | -3.16% | 6,385,527 |
| Jan 27, 2025 | 32.34 | 33.24 | 30.96 | 31.01 | 31.01 | -6.23% | 3,399,237 |
| Jan 24, 2025 | 33.38 | 33.84 | 32.57 | 33.07 | 33.07 | -1.22% | 2,169,678 |
| Jan 23, 2025 | 34.50 | 35.20 | 33.24 | 33.48 | 33.48 | -2.53% | 2,310,204 |
| Jan 22, 2025 | 34.27 | 34.69 | 32.34 | 34.35 | 34.35 | -1.49% | 4,186,009 |
| Jan 21, 2025 | 35.82 | 36.46 | 33.87 | 34.87 | 34.87 | -1.36% | 5,312,353 |
| Jan 17, 2025 | 34.35 | 35.62 | 34.01 | 35.35 | 35.35 | 3.97% | 4,530,557 |
| Jan 16, 2025 | 34.00 | 34.85 | 33.70 | 34.00 | 34.00 | 0.44% | 3,222,054 |
| Jan 15, 2025 | 33.63 | 34.12 | 32.81 | 33.85 | 33.85 | 6.88% | 3,653,809 |
| Jan 14, 2025 | 31.09 | 31.71 | 30.51 | 31.67 | 31.67 | 3.29% | 2,061,084 |