Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
27.81
-0.59 (-2.08%)
At close: Nov 20, 2024, 4:00 PM
28.02
+0.21 (0.76%)
Pre-market: Nov 21, 2024, 7:42 AM EST

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.3328.6027.2227.8127.81-2.08%2,380,182
Nov 19, 202425.5628.5825.3628.4028.407.66%4,089,909
Nov 18, 202426.2526.9825.7426.3826.38-0.83%2,788,917
Nov 15, 202426.1727.5425.9126.6026.601.92%4,890,841
Nov 14, 202426.0427.0025.7326.1026.102.47%5,385,677
Nov 13, 202425.3326.5924.9125.4725.471.68%5,171,087
Nov 12, 202426.0126.2024.3125.0525.05-5.40%6,177,512
Nov 11, 202427.0027.8826.1826.4826.484.42%9,317,479
Nov 8, 202424.9625.8824.1725.3625.363.81%8,126,852
Nov 7, 202420.1024.5820.0024.4324.4313.63%14,703,341
Nov 6, 202419.3421.5419.0621.5021.5042.10%20,190,734
Nov 5, 202414.5215.2714.4715.1315.136.70%5,772,433
Nov 4, 202414.3014.3013.5914.1814.18-1.87%5,533,751
Nov 1, 202415.3015.4614.4114.4514.45-4.81%3,457,055
Oct 31, 202415.9115.9115.1115.1815.18-4.59%2,927,039
Oct 30, 202416.2016.4715.8515.9115.91-2.27%2,253,129
Oct 29, 202416.3216.3815.9516.2816.280.25%1,473,539
Oct 28, 202415.6016.3715.5916.2416.246.91%3,657,226
Oct 25, 202415.2715.5015.1715.1915.19-0.39%1,601,791
Oct 24, 202415.4015.5215.2515.2515.25-0.26%1,102,577
Oct 23, 202415.4315.9015.0915.2915.29-1.67%2,207,402
Oct 22, 202415.0315.6415.0215.5515.552.64%1,736,207
Oct 21, 202415.2415.4015.0315.1515.15-0.33%1,343,481
Oct 18, 202415.1915.2614.8515.2015.200.33%1,488,745
Oct 17, 202415.2815.5514.9515.1515.15-0.26%2,652,056
Oct 16, 202414.9915.6614.9415.1915.191.33%2,853,095
Oct 15, 202414.8515.1614.6214.9914.991.63%2,400,578
Oct 14, 202414.0514.8114.0514.7514.755.96%2,212,427
Oct 11, 202413.8314.1613.7513.9213.920.43%1,652,338
Oct 10, 202413.5213.9413.3613.8613.861.76%2,714,686
Oct 9, 202413.7213.8513.5413.6213.62-0.95%1,707,889
Oct 8, 202413.7414.0013.5513.7513.750.22%1,613,817
Oct 7, 202413.3913.8113.2313.7213.722.31%1,622,775
Oct 4, 202413.5013.5213.2013.4113.410.68%1,445,174
Oct 3, 202412.9513.4312.8613.3213.322.15%1,890,811
Oct 2, 202412.8113.0812.8013.0413.041.64%1,254,297
Oct 1, 202412.7513.0012.5412.8312.83-0.16%1,310,821
Sep 30, 202412.6413.3612.6212.8512.851.10%2,773,873
Sep 27, 202412.8512.9412.5812.7112.71-1,516,760
Sep 26, 202412.6012.8512.5512.7112.712.25%1,573,251
Sep 25, 202412.7012.8112.4112.4312.43-1.97%1,050,932
Sep 24, 202412.6612.8512.6512.6812.680.48%1,241,085
Sep 23, 202412.4812.6912.3912.6212.622.02%1,752,155
Sep 20, 202412.3812.6712.2912.3712.37-0.96%3,395,046
Sep 19, 202413.0113.0112.4112.4912.49-0.16%2,253,528
Sep 18, 202412.9013.0012.5012.5112.51-2.57%1,552,727
Sep 17, 202413.2613.2812.8012.8412.84-2.13%1,689,447
Sep 16, 202413.0113.2912.9813.1213.121.23%1,308,394
Sep 13, 202412.6512.9712.4212.9612.962.78%1,562,726
Sep 12, 202412.6112.8312.5312.6112.610.48%1,340,203
Sep 11, 202412.5112.7311.7512.5512.55-6.83%5,043,743
Sep 10, 202413.5213.5913.2113.4713.470.15%2,201,002
Sep 9, 202413.4013.7213.0913.4513.452.44%3,382,703
Sep 6, 202413.1713.3312.9813.1313.13-0.76%1,514,075
Sep 5, 202413.0913.4412.9713.2313.231.22%1,418,342
Sep 4, 202413.1713.2412.8713.0713.07-1.06%1,540,707
Sep 3, 202413.6813.7413.0813.2113.21-4.76%1,683,466
Aug 30, 202413.6713.8713.6013.8713.872.36%1,599,292
Aug 29, 202413.6213.6913.3413.5513.55-0.07%1,291,859
Aug 28, 202413.3013.6013.2613.5613.561.95%1,141,384
Aug 27, 202413.5313.6013.2813.3013.30-2.56%1,443,531
Aug 26, 202414.1614.2313.6213.6513.65-4.01%1,768,264
Aug 23, 202413.7414.2513.6614.2214.223.80%1,465,740
Aug 22, 202413.7313.9413.5913.7013.70-0.22%1,222,313
Aug 21, 202413.4513.9713.4313.7313.732.31%2,229,447
Aug 20, 202413.1713.5813.1413.4213.421.51%1,760,995
Aug 19, 202413.0713.2712.9213.2213.221.54%1,234,491
Aug 16, 202413.0713.2812.9313.0213.02-0.69%1,080,352
Aug 15, 202413.2713.3212.6913.1113.110.23%2,262,744
Aug 14, 202413.0113.3512.7713.0813.086.26%2,992,735
Aug 13, 202412.7112.7612.2012.3112.31-2.99%1,780,350
Aug 12, 202412.2612.7912.1812.6912.693.85%2,925,492
Aug 9, 202412.4512.5612.0512.2212.22-1.93%2,510,679
Aug 8, 202412.3412.5312.1112.4612.462.81%2,352,415
Aug 7, 202413.0013.0711.8312.1212.12-5.53%5,740,387
Aug 6, 202412.5313.1212.5012.8312.832.39%2,535,929
Aug 5, 202412.3112.8412.0112.5312.53-5.36%4,618,250
Aug 2, 202413.4113.6513.1413.2413.24-3.85%2,387,482
Aug 1, 202414.4514.4713.7413.7713.77-5.03%3,042,887
Jul 31, 202414.7114.7914.3114.5014.500.21%2,405,493
Jul 30, 202415.2115.3014.3014.4714.47-3.92%2,918,816
Jul 29, 202415.8015.8415.0215.0615.06-3.95%2,395,915
Jul 26, 202415.6115.8615.5615.6815.682.02%1,454,917
Jul 25, 202415.6515.8015.3015.3715.37-1.54%1,935,943
Jul 24, 202416.2016.4215.5415.6115.61-5.11%2,098,335
Jul 23, 202416.1416.4816.0116.4516.451.54%1,677,051
Jul 22, 202415.8416.4715.7616.2016.20-0.86%2,520,139
Jul 19, 202416.6816.8116.3016.3416.34-2.21%2,456,113
Jul 18, 202417.1717.4116.5016.7116.71-2.96%2,419,317
Jul 17, 202417.4918.0517.1517.2217.22-4.12%4,141,886
Jul 16, 202417.4918.0117.3417.9617.963.04%3,098,956
Jul 15, 202417.5517.8017.1117.4317.439.35%6,979,516
Jul 12, 202415.7016.3115.6415.9415.942.38%2,459,235
Jul 11, 202415.4215.6614.9215.5715.573.04%2,183,894
Jul 10, 202415.0715.4514.9815.1115.110.94%1,771,159
Jul 9, 202415.0615.1014.8614.9714.97-0.60%1,636,808
Jul 8, 202414.8915.0814.7215.0615.061.55%1,544,961
Jul 5, 202414.8015.0114.5814.8314.83-1.07%1,773,875
Jul 3, 202415.2915.3714.6714.9914.99-1.96%1,832,012
Jul 2, 202415.0415.4514.8715.2915.291.73%2,786,670