The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2025	30.56	30.73	29.42	30.66	30.66	-0.90%	2,636,831
Jan 10, 2025	31.00	31.77	30.25	30.94	30.94	-0.42%	3,453,597
Jan 8, 2025	28.68	31.13	28.24	31.07	31.07	8.30%	4,063,155
Jan 7, 2025	29.27	29.39	27.80	28.69	28.69	-1.34%	1,858,533
Jan 6, 2025	29.39	29.40	28.25	29.08	29.08	-0.78%	2,644,391
Jan 3, 2025	28.30	29.41	27.71	29.31	29.31	3.61%	2,654,146
Jan 2, 2025	27.83	28.93	27.41	28.29	28.29	1.11%	1,994,871
Dec 31, 2024	27.81	28.66	27.65	27.98	27.98	1.60%	2,044,437
Dec 30, 2024	27.49	28.19	27.39	27.54	27.54	-0.43%	1,515,579
Dec 27, 2024	28.15	28.78	27.57	27.66	27.66	-2.23%	1,718,769
Dec 26, 2024	28.13	28.43	27.91	28.29	28.29	0.60%	1,676,582
Dec 24, 2024	27.74	28.56	27.41	28.12	28.12	0.39%	726,897
Dec 23, 2024	28.19	28.88	27.15	28.01	28.01	1.82%	1,755,757
Dec 20, 2024	27.40	28.31	27.23	27.51	27.51	-1.75%	7,128,335
Dec 19, 2024	26.97	28.37	26.22	28.00	28.00	6.18%	3,564,778
Dec 18, 2024	27.80	27.84	25.85	26.37	26.37	-4.21%	2,739,834
Dec 17, 2024	26.93	28.23	26.61	27.53	27.53	-0.72%	3,120,690
Dec 16, 2024	27.00	28.11	26.93	27.73	27.73	1.17%	1,548,057
Dec 13, 2024	27.71	27.92	27.06	27.41	27.41	-1.30%	2,241,804
Dec 12, 2024	27.54	28.56	27.40	27.77	27.77	-0.11%	1,395,851
Dec 11, 2024	27.91	28.11	27.44	27.80	27.80	-0.47%	2,271,897
Dec 10, 2024	28.40	29.44	27.91	27.93	27.93	-0.75%	3,945,413
Dec 9, 2024	28.42	28.93	27.94	28.14	28.14	-0.99%	2,032,931
Dec 6, 2024	29.17	29.24	28.15	28.42	28.42	-2.44%	2,081,323
Dec 5, 2024	29.75	29.86	28.56	29.13	29.13	-0.24%	2,496,104
Dec 4, 2024	26.55	29.28	26.45	29.20	29.20	8.35%	5,546,724
Dec 3, 2024	26.72	27.19	26.56	26.95	26.95	-0.63%	2,444,213
Dec 2, 2024	28.25	28.51	27.01	27.12	27.12	-4.88%	3,872,362
Nov 29, 2024	28.71	29.30	28.04	28.51	28.51	-0.63%	1,434,236
Nov 27, 2024	28.16	29.15	27.83	28.69	28.69	3.09%	2,501,499
Nov 26, 2024	27.88	29.09	27.69	27.83	27.83	-0.39%	3,633,578
Nov 25, 2024	28.60	28.89	27.94	27.94	27.94	-2.58%	2,926,877
Nov 22, 2024	29.00	29.57	28.44	28.68	28.68	-0.17%	2,514,430
Nov 21, 2024	28.07	29.48	27.66	28.73	28.73	3.31%	4,146,887
Nov 20, 2024	28.33	28.60	27.22	27.81	27.81	-2.08%	2,380,182
Nov 19, 2024	25.56	28.58	25.36	28.40	28.40	7.66%	4,089,909
Nov 18, 2024	26.25	26.98	25.74	26.38	26.38	-0.83%	2,788,917
Nov 15, 2024	26.17	27.54	25.91	26.60	26.60	1.92%	4,890,841
Nov 14, 2024	26.04	27.00	25.73	26.10	26.10	2.47%	5,385,677
Nov 13, 2024	25.33	26.59	24.91	25.47	25.47	1.68%	5,171,087
Nov 12, 2024	26.01	26.20	24.31	25.05	25.05	-5.40%	6,177,512
Nov 11, 2024	27.00	27.88	26.18	26.48	26.48	4.42%	9,317,479
Nov 8, 2024	24.96	25.88	24.17	25.36	25.36	3.81%	8,126,852
Nov 7, 2024	20.10	24.58	20.00	24.43	24.43	13.63%	14,703,341
Nov 6, 2024	19.34	21.54	19.06	21.50	21.50	42.10%	20,190,734
Nov 5, 2024	14.52	15.27	14.47	15.13	15.13	6.70%	5,772,433
Nov 4, 2024	14.30	14.30	13.59	14.18	14.18	-1.87%	5,533,751
Nov 1, 2024	15.30	15.46	14.41	14.45	14.45	-4.81%	3,457,055
Oct 31, 2024	15.91	15.91	15.11	15.18	15.18	-4.59%	2,927,039
Oct 30, 2024	16.20	16.47	15.85	15.91	15.91	-2.27%	2,253,129
Oct 29, 2024	16.32	16.38	15.95	16.28	16.28	0.25%	1,473,539
Oct 28, 2024	15.60	16.37	15.59	16.24	16.24	6.91%	3,657,226
Oct 25, 2024	15.27	15.50	15.17	15.19	15.19	-0.39%	1,601,791
Oct 24, 2024	15.40	15.52	15.25	15.25	15.25	-0.26%	1,102,577
Oct 23, 2024	15.43	15.90	15.09	15.29	15.29	-1.67%	2,207,402
Oct 22, 2024	15.03	15.64	15.02	15.55	15.55	2.64%	1,736,207
Oct 21, 2024	15.24	15.40	15.03	15.15	15.15	-0.33%	1,343,481
Oct 18, 2024	15.19	15.26	14.85	15.20	15.20	0.33%	1,488,745
Oct 17, 2024	15.28	15.55	14.95	15.15	15.15	-0.26%	2,652,056
Oct 16, 2024	14.99	15.66	14.94	15.19	15.19	1.33%	2,853,095
Oct 15, 2024	14.85	15.16	14.62	14.99	14.99	1.63%	2,400,578
Oct 14, 2024	14.05	14.81	14.05	14.75	14.75	5.96%	2,212,427
Oct 11, 2024	13.83	14.16	13.75	13.92	13.92	0.43%	1,652,338
Oct 10, 2024	13.52	13.94	13.36	13.86	13.86	1.76%	2,714,686
Oct 9, 2024	13.72	13.85	13.54	13.62	13.62	-0.95%	1,707,889
Oct 8, 2024	13.74	14.00	13.55	13.75	13.75	0.22%	1,613,817
Oct 7, 2024	13.39	13.81	13.23	13.72	13.72	2.31%	1,622,775
Oct 4, 2024	13.50	13.52	13.20	13.41	13.41	0.68%	1,445,174
Oct 3, 2024	12.95	13.43	12.86	13.32	13.32	2.15%	1,890,811
Oct 2, 2024	12.81	13.08	12.80	13.04	13.04	1.64%	1,254,297
Oct 1, 2024	12.75	13.00	12.54	12.83	12.83	-0.16%	1,310,821
Sep 30, 2024	12.64	13.36	12.62	12.85	12.85	1.10%	2,773,873
Sep 27, 2024	12.85	12.94	12.58	12.71	12.71	-	1,516,760