Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
26.93
-0.57 (-2.07%)
At close: May 28, 2025, 4:00 PM
26.52
-0.41 (-1.52%)
After-hours: May 28, 2025, 4:37 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202527.5727.7726.8126.60--3.27%992,272
May 27, 202527.1027.5426.7727.5027.502.50%1,769,018
May 23, 202526.7227.0526.4126.8326.83-0.92%1,550,086
May 22, 202526.8827.4326.7027.0827.081.42%2,046,952
May 21, 202526.9427.6426.6426.7026.70-1.66%2,357,119
May 20, 202527.5227.8726.9527.1527.15-1.45%1,808,578
May 19, 202526.4227.5826.4027.5527.554.47%2,191,673
May 16, 202526.9526.9526.2526.3726.37-1.93%2,218,565
May 15, 202526.5027.5226.3126.8926.891.86%3,068,214
May 14, 202526.5026.5725.9226.4026.40-0.71%1,887,467
May 13, 202526.1627.1226.0026.5926.591.64%1,815,522
May 12, 202526.2726.2725.0726.1626.163.77%4,574,987
May 9, 202526.1726.3225.1825.2125.21-4.14%4,272,009
May 8, 202527.5627.6126.2926.3026.30-3.73%6,571,307
May 7, 202529.7730.2527.1227.3227.32-10.04%9,990,813
May 6, 202530.4131.2629.7730.3730.37-3.16%6,326,023
May 5, 202531.6531.7331.1131.3631.36-0.98%2,872,237
May 2, 202531.6332.0931.2831.6731.670.41%2,106,073
May 1, 202531.5231.9930.9831.5431.540.83%2,493,580
Apr 30, 202531.0031.3229.9531.2831.28-1.04%2,227,346
Apr 29, 202530.1531.7230.1231.6131.614.25%3,344,375
Apr 28, 202530.8731.4429.7230.3230.32-0.85%2,589,871
Apr 25, 202529.8431.2529.4430.5830.582.04%2,753,005
Apr 24, 202528.4330.6228.4329.9729.975.79%3,103,411
Apr 23, 202529.2629.7528.1228.3328.33-1.15%3,398,221
Apr 22, 202528.9829.0628.1928.6628.661.81%3,138,102
Apr 21, 202529.7930.4927.8128.1528.15-5.19%3,285,414
Apr 17, 202529.1529.8229.1529.6929.692.13%1,912,481
Apr 16, 202529.5930.1428.8929.0729.07-3.61%2,368,772
Apr 15, 202529.6530.4929.5030.1630.161.69%2,429,773
Apr 14, 202529.7530.2628.8229.6629.662.24%2,703,550
Apr 11, 202527.3229.1627.1929.0129.015.72%2,384,256
Apr 10, 202527.7528.2026.4227.4427.44-3.11%2,988,063
Apr 9, 202526.4329.4626.1328.3228.327.39%4,253,719
Apr 8, 202527.9428.5626.0226.3726.37-3.83%3,246,121
Apr 7, 202526.0028.6225.3927.4227.421.52%5,355,903
Apr 4, 202527.9428.5026.5827.0127.01-6.99%4,247,373
Apr 3, 202528.0029.3227.7229.0429.04-1.56%3,722,541
Apr 2, 202529.2930.3828.7529.5029.50-1.44%3,728,811
Apr 1, 202528.7729.9328.2929.9329.932.46%2,263,979
Mar 31, 202528.7029.5828.0629.2129.21-0.34%2,272,983
Mar 28, 202530.1730.7028.8829.3129.31-3.59%2,695,387
Mar 27, 202528.9930.5128.9930.4030.402.56%2,679,823
Mar 26, 202528.8029.8828.6229.6429.642.10%2,941,320
Mar 25, 202528.8829.1228.4629.0329.03-0.31%1,492,142
Mar 24, 202528.7629.2228.3629.1229.123.15%2,043,917
Mar 21, 202528.7829.0328.0028.2328.23-2.89%4,346,598
Mar 20, 202528.6029.3828.2729.0729.073.19%3,178,903
Mar 19, 202526.5528.5526.3528.1728.176.58%2,913,679
Mar 18, 202526.1727.0325.7326.4326.430.53%2,131,852