The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.00	32.92	31.57	32.71	32.71	3.12%	2,378,097
Aug 20, 2026	30.64	32.13	30.64	31.72	31.72	3.39%	2,484,850
Aug 19, 2026	31.06	31.17	30.08	30.68	30.68	-0.74%	2,418,063
Aug 18, 2026	30.96	31.33	30.62	30.91	30.91	-0.77%	1,996,735
Aug 17, 2026	31.33	31.80	31.02	31.15	31.15	-0.22%	1,474,720
Aug 14, 2026	30.15	31.24	30.01	31.22	31.22	2.80%	1,887,894
Aug 13, 2026	31.55	31.68	30.32	30.37	30.37	-3.43%	2,158,798
Aug 12, 2026	31.82	32.13	30.94	31.45	31.45	-0.94%	1,732,474
Aug 11, 2026	30.72	32.62	30.29	31.75	31.75	3.56%	2,243,898
Aug 10, 2026	30.75	32.25	30.51	30.66	30.66	-0.10%	2,148,565
Aug 7, 2026	30.05	31.21	29.94	30.69	30.69	1.82%	1,490,958
Aug 6, 2026	31.22	32.03	28.89	30.14	30.14	-4.07%	2,900,549
Aug 5, 2026	31.71	32.11	30.55	31.42	31.42	0.42%	2,772,656
Aug 4, 2026	31.35	31.67	31.14	31.29	31.29	-0.16%	1,061,510
Aug 3, 2026	30.51	31.77	30.38	31.34	31.34	1.46%	1,027,204
Jul 31, 2026	31.13	31.17	30.43	30.89	30.89	0.72%	914,633
Jul 30, 2026	30.08	30.84	29.83	30.67	30.67	2.40%	1,006,278
Jul 29, 2026	31.13	31.19	29.87	29.95	29.95	-2.57%	1,622,058
Jul 28, 2026	31.04	31.10	30.55	30.74	30.74	-0.61%	919,172
Jul 27, 2026	31.10	31.20	30.43	30.93	30.93	0.03%	1,262,196
Jul 24, 2026	31.33	32.02	30.57	30.92	30.92	-0.48%	1,475,312
Jul 23, 2026	30.81	31.24	30.43	31.07	31.07	-0.86%	1,361,855
Jul 22, 2026	31.22	31.61	30.85	31.34	31.34	0.35%	1,074,270
Jul 21, 2026	30.99	31.48	30.53	31.23	31.23	2.06%	1,377,415
Jul 20, 2026	29.49	30.85	29.49	30.60	30.60	3.87%	2,134,102
Jul 17, 2026	29.27	29.53	28.99	29.46	29.46	-0.54%	1,991,575
Jul 16, 2026	29.87	30.24	29.43	29.62	29.62	-0.67%	1,638,653
Jul 15, 2026	29.75	30.08	29.40	29.82	29.82	0.13%	1,606,251
Jul 14, 2026	30.40	30.50	29.76	29.78	29.78	-1.52%	1,042,722
Jul 13, 2026	30.65	30.94	29.78	30.24	30.24	-0.75%	1,214,879
Jul 10, 2026	30.04	30.47	29.75	30.47	30.47	1.36%	991,399
Jul 9, 2026	29.86	30.32	29.73	30.06	30.06	1.38%	1,550,248
Jul 8, 2026	28.83	30.13	28.49	29.65	29.65	2.14%	2,251,645
Jul 7, 2026	29.87	30.41	28.92	29.03	29.03	-2.32%	2,780,261
Jul 6, 2026	32.12	32.25	29.17	29.72	29.72	-1.75%	3,481,938
Jul 2, 2026	30.53	30.64	29.77	30.25	30.25	-0.26%	1,385,034
Jul 1, 2026	29.77	30.68	29.65	30.33	30.33	2.64%	1,578,651
Jun 30, 2026	29.43	29.94	28.85	29.55	29.55	0.31%	1,888,165
Jun 29, 2026	30.50	30.58	29.22	29.46	29.46	-2.96%	2,220,826
Jun 26, 2026	29.89	30.58	29.63	30.36	30.36	3.51%	3,881,958
Jun 25, 2026	29.53	29.82	28.94	29.33	29.33	-0.17%	1,278,362
Jun 24, 2026	29.99	30.19	29.14	29.38	29.38	-1.94%	1,946,407
Jun 23, 2026	29.48	30.40	29.09	29.96	29.96	0.98%	2,964,430
Jun 22, 2026	29.40	30.08	29.23	29.67	29.67	1.33%	2,908,154
Jun 18, 2026	28.94	29.37	28.39	29.28	29.28	1.46%	3,449,798
Jun 17, 2026	28.98	29.64	28.58	28.86	28.86	0.80%	1,976,881
Jun 16, 2026	28.50	28.88	27.56	28.63	28.63	0.32%	3,563,536
Jun 15, 2026	28.14	28.76	27.77	28.54	28.54	0.35%	2,013,460
Jun 12, 2026	28.57	28.82	27.88	28.44	28.44	-0.63%	1,745,632
Jun 11, 2026	28.23	28.89	27.79	28.62	28.62	1.71%	1,682,669