Skip to main content
logo
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
18.60
+0.44 (2.42%)
At close: Apr 17, 2026, 4:00 PM EDT
18.59
-0.01 (-0.05%)
After-hours: Apr 17, 2026, 7:00 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202618.3118.8618.1618.6018.602.42%2,593,304
Apr 16, 202617.6318.3117.5418.1618.163.18%1,668,203
Apr 15, 202618.0418.0417.5717.6017.60-1.68%1,269,571
Apr 14, 202617.7718.1817.6117.9017.901.07%1,273,319
Apr 13, 202617.5317.8517.2317.7117.711.03%1,391,418
Apr 10, 202617.9617.9817.3817.5317.53-1.96%1,030,464
Apr 9, 202617.7118.0817.6117.8817.880.51%958,763
Apr 8, 202617.9318.2117.4617.7917.791.14%1,772,624
Apr 7, 202617.7618.0317.3317.5917.59-1.01%1,916,870
Apr 6, 202618.4218.6317.7117.7717.77-3.53%1,558,900
Apr 2, 202617.0818.4317.0518.4218.426.29%1,918,622
Apr 1, 202616.8317.6516.5817.3317.333.09%1,729,971
Mar 31, 202616.5117.0316.4416.8116.813.00%2,116,327
Mar 30, 202616.7317.0116.2016.3216.32-2.33%1,630,901
Mar 27, 202617.3217.3216.7016.7116.71-3.47%1,380,729
Mar 26, 202617.4417.5417.1017.3117.31-1.09%1,408,064
Mar 25, 202617.0217.7317.0017.5017.503.31%1,608,556
Mar 24, 202616.8617.3516.7416.9416.94-0.35%2,355,275
Mar 23, 202616.7017.2816.5717.0017.003.47%2,502,254
Mar 20, 202616.4816.6816.2016.4316.430.31%5,122,655
Mar 19, 202616.7016.7916.2216.3816.38-2.15%2,371,621
Mar 18, 202616.2117.2016.1016.7416.742.83%4,341,845
Mar 17, 202615.4116.3215.3716.2816.285.92%2,878,834
Mar 16, 202614.6415.4714.4715.3715.375.64%2,474,345
Mar 13, 202614.1114.6313.8114.5514.553.19%1,594,814
Mar 12, 202613.9214.5313.9114.1014.10-2,055,847
Mar 11, 202614.1114.4313.8214.1014.100.14%2,351,444
Mar 10, 202613.5514.4713.2814.0814.082.33%2,867,126
Mar 9, 202614.1614.3113.6713.7613.76-4.11%2,554,202
Mar 6, 202614.4514.7214.0314.3514.35-3.82%7,614,221
Mar 5, 202615.0015.1514.3314.9214.92-0.86%3,405,724
Mar 4, 202615.2415.5415.0015.0515.05-0.07%2,686,152
Mar 3, 202614.8615.1014.6415.0615.06-1.50%2,406,200
Mar 2, 202614.9015.4714.8315.2915.291.66%1,738,606
Feb 27, 202614.1415.1414.0115.0415.043.51%3,135,049
Feb 26, 202614.5914.8414.2214.5314.53-1.29%2,613,015
Feb 25, 202613.8714.7913.8014.7214.726.59%2,486,049
Feb 24, 202613.2813.9113.1613.8113.813.76%2,474,386
Feb 23, 202613.0813.3712.8013.3113.310.38%3,292,302
Feb 20, 202614.7014.7512.5113.2613.26-13.45%11,192,298
Feb 19, 202614.7115.3314.5215.3215.324.64%1,746,033
Feb 18, 202614.5014.8914.3714.6414.640.41%1,843,114
Feb 17, 202614.4914.7214.0514.5814.582.60%2,514,693
Feb 13, 202613.5114.6213.4814.2114.215.49%3,901,927
Feb 12, 202614.6114.8712.8113.4713.47-14.91%7,369,916
Feb 11, 202616.1416.4915.6515.8315.83-1.74%1,477,489
Feb 10, 202616.1216.3716.0416.1116.110.25%1,436,930
Feb 9, 202615.9016.1115.5616.0716.071.07%815,514
Feb 6, 202615.6116.1015.5415.9015.902.71%1,451,287
Feb 5, 202615.5516.0015.3015.4815.48-1.28%1,271,331