Skip to main content
logo
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
21.43
+0.27 (1.28%)
At close: Aug 22, 2025, 4:00 PM
21.45
+0.02 (0.09%)
After-hours: Aug 22, 2025, 7:55 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202521.3121.9121.0321.4321.431.28%2,974,881
Aug 21, 202521.5121.7620.8621.1621.16-3.20%2,522,584
Aug 20, 202521.6122.0121.1721.8621.860.64%2,150,459
Aug 19, 202520.8021.7920.7021.7221.723.87%2,665,824
Aug 18, 202520.7621.4320.6720.9120.91-0.48%3,371,554
Aug 15, 202521.0621.1820.6621.0121.011.20%2,601,250
Aug 14, 202520.5021.1720.3220.7620.760.58%2,525,835
Aug 13, 202520.8220.9520.2420.6420.64-0.82%2,622,199
Aug 12, 202520.4620.9719.7920.8120.812.77%3,971,586
Aug 11, 202521.4421.7220.0420.2520.25-5.06%6,107,829
Aug 8, 202521.7522.0021.0921.3321.33-0.79%5,013,778
Aug 7, 202522.9623.2121.3221.5021.50-6.03%8,067,059
Aug 6, 202527.0927.0922.4622.8822.88-11.46%10,645,933
Aug 5, 202524.9926.0524.7425.8425.843.78%3,320,251
Aug 4, 202525.1825.2024.3324.9024.90-0.40%2,664,006
Aug 1, 202525.4225.6824.8025.0025.00-3.55%2,333,562
Jul 31, 202525.3226.1125.0825.9225.921.85%2,978,435
Jul 30, 202525.6325.8825.1125.4525.45-0.43%2,611,275
Jul 29, 202526.2026.4725.3325.5625.56-1.77%2,359,318
Jul 28, 202525.6026.3125.4526.0226.02-0.31%2,587,654
Jul 25, 202524.6726.7424.4526.1026.106.31%5,743,299
Jul 24, 202524.2624.8823.7224.5524.553.72%3,709,775
Jul 23, 202523.9124.1323.6323.6723.67-2,285,522
Jul 22, 202524.1424.8923.5623.6723.67-1.82%2,572,684
Jul 21, 202524.6024.6023.7624.1124.11-1.67%3,058,207
Jul 18, 202525.2925.5424.4624.5224.52-2.78%3,054,665
Jul 17, 202525.2525.7225.1425.2225.22-1.14%3,014,839
Jul 16, 202525.1325.9525.0025.5125.511.88%2,281,294
Jul 15, 202526.2226.2225.0225.0425.04-4.79%2,102,703
Jul 14, 202525.8226.3925.8226.3026.301.43%1,855,364
Jul 11, 202526.1026.2825.7725.9325.93-0.77%1,985,308
Jul 10, 202526.1026.6325.8226.1326.13-0.76%1,817,495
Jul 9, 202525.6726.6025.3226.3326.331.90%2,737,439
Jul 8, 202526.3226.4025.3125.8425.84-2.34%3,842,658
Jul 7, 202527.1427.1725.7826.4626.464.50%5,621,613
Jul 3, 202524.8825.4424.6025.3225.322.80%1,786,290
Jul 2, 202524.3624.6623.7724.6324.630.57%2,990,424
Jul 1, 202523.8525.0323.3324.4924.492.25%3,681,254
Jun 30, 202524.0024.1023.2023.9523.950.71%2,688,144
Jun 27, 202523.4124.0023.1523.7823.781.58%6,803,455
Jun 26, 202523.1923.5123.0523.4123.411.30%1,355,802
Jun 25, 202523.5523.6123.0823.1123.11-0.69%2,083,301
Jun 24, 202523.7924.0623.0423.2723.27-0.77%2,683,652
Jun 23, 202523.5023.6322.7323.4523.450.73%2,627,376
Jun 20, 202524.3724.5323.2323.2823.28-3.68%5,229,448
Jun 18, 202524.0024.3123.7524.1724.170.42%1,908,386
Jun 17, 202524.3924.6823.9724.0724.07-3.33%3,471,977
Jun 16, 202524.8225.2724.5824.9024.901.14%2,991,989
Jun 13, 202525.9926.0224.6124.6224.62-7.16%4,888,926
Jun 12, 202526.0026.5325.8126.5226.521.53%2,086,813