The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.26	33.31	31.86	32.72	32.72	2.44%	2,772,860
Nov 10, 2026	30.05	31.94	30.05	31.94	31.94	5.97%	3,856,336
Nov 9, 2026	28.45	30.17	28.36	30.14	30.14	8.42%	2,947,565
Nov 6, 2026	25.33	27.96	25.31	27.80	27.80	10.45%	5,210,752
Nov 5, 2026	26.00	27.30	24.67	25.17	25.17	-8.57%	4,393,856
Nov 4, 2026	26.15	27.84	25.75	27.53	27.53	-1.92%	4,545,900
Nov 3, 2026	27.96	28.33	27.67	28.07	28.07	0.65%	1,804,939
Nov 2, 2026	28.58	28.58	27.67	27.89	27.89	-2.21%	2,322,975
Oct 30, 2026	28.13	28.62	27.62	28.52	28.52	-0.07%	1,670,265
Oct 29, 2026	27.75	28.86	27.75	28.54	28.54	3.52%	1,716,118
Oct 28, 2026	28.34	28.47	27.50	27.57	27.57	-2.48%	1,263,588
Oct 27, 2026	27.60	28.46	27.60	28.27	28.27	2.54%	1,995,739
Oct 26, 2026	27.50	28.36	27.48	27.57	27.57	0.77%	4,008,845
Oct 23, 2026	26.90	27.59	26.65	27.36	27.36	1.56%	1,403,015
Oct 22, 2026	27.35	27.42	26.16	26.94	26.94	-2.53%	2,608,657
Oct 21, 2026	28.08	28.18	27.58	27.64	27.64	-1.18%	1,919,619
Oct 20, 2026	28.14	28.49	27.64	27.97	27.97	0.72%	1,574,992
Oct 19, 2026	29.09	29.10	27.06	27.77	27.77	-3.11%	3,195,554
Oct 16, 2026	29.35	29.56	28.17	28.66	28.66	-2.28%	3,363,387
Oct 15, 2026	30.59	30.60	29.15	29.33	29.33	-4.80%	1,844,737
Oct 14, 2026	31.89	32.16	30.69	30.81	30.81	-4.29%	999,935
Oct 13, 2026	31.93	32.25	31.31	32.19	32.19	1.45%	1,580,469
Oct 12, 2026	31.41	32.31	31.30	31.73	31.73	1.93%	1,522,237
Oct 9, 2026	30.50	31.54	30.50	31.13	31.13	0.55%	1,650,148
Oct 8, 2026	30.60	31.01	29.54	30.96	30.96	1.44%	1,968,603
Oct 7, 2026	29.70	30.96	29.56	30.52	30.52	1.94%	2,693,822
Oct 6, 2026	32.20	32.59	29.62	29.94	29.94	-7.42%	4,959,153
Oct 5, 2026	32.90	33.17	31.67	32.34	32.34	3.13%	3,697,777
Oct 2, 2026	31.03	31.92	30.91	31.36	31.36	1.85%	2,052,641
Oct 1, 2026	30.19	31.41	30.19	30.79	30.79	1.05%	1,717,946
Sep 30, 2026	30.74	31.32	30.28	30.47	30.47	-1.58%	2,394,468
Sep 29, 2026	30.18	31.12	30.15	30.96	30.96	2.45%	1,847,840
Sep 28, 2026	31.00	31.66	29.60	30.22	30.22	-3.20%	2,523,563
Sep 25, 2026	31.77	31.92	30.44	31.22	31.22	-2.32%	1,269,814
Sep 24, 2026	30.48	32.00	30.25	31.96	31.96	4.38%	2,066,427
Sep 23, 2026	29.58	31.19	29.19	30.62	30.62	2.96%	2,341,024
Sep 22, 2026	30.70	30.76	29.22	29.74	29.74	-1.69%	3,381,637
Sep 21, 2026	31.17	32.07	29.98	30.25	30.25	-4.75%	2,721,054
Sep 18, 2026	32.25	32.39	31.27	31.76	31.76	-1.18%	3,120,907
Sep 17, 2026	31.68	32.26	31.50	32.14	32.14	2.26%	919,793
Sep 16, 2026	30.87	31.96	30.69	31.43	31.43	0.54%	1,592,688
Sep 15, 2026	30.54	31.70	30.46	31.26	31.26	1.33%	1,134,878
Sep 14, 2026	31.25	31.65	30.63	30.85	30.85	-2.03%	1,137,638
Sep 11, 2026	31.69	32.02	31.18	31.49	31.49	0.35%	823,855
Sep 10, 2026	31.37	31.71	31.11	31.38	31.38	-0.73%	734,168
Sep 9, 2026	32.04	32.32	30.96	31.61	31.61	-1.34%	1,715,653
Sep 8, 2026	31.56	32.05	30.85	32.04	32.04	0.85%	1,139,344
Sep 4, 2026	30.70	31.90	30.17	31.77	31.77	2.88%	1,475,943
Sep 3, 2026	30.70	31.73	30.66	30.88	30.88	1.05%	3,071,395
Sep 2, 2026	30.50	30.99	30.04	30.56	30.56	0.10%	2,902,738