The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	31.47	31.56	30.04	30.53	30.53	-4.02%	3,200,312
Aug 31, 2026	32.34	32.56	31.68	31.81	31.81	-1.46%	2,521,659
Aug 28, 2026	32.70	32.98	32.26	32.28	32.28	-0.98%	2,058,546
Aug 27, 2026	32.57	32.76	31.92	32.60	32.60	-0.52%	1,563,722
Aug 26, 2026	32.19	33.04	31.91	32.77	32.77	1.90%	1,763,411
Aug 25, 2026	32.13	32.30	31.68	32.16	32.16	-0.06%	1,966,387
Aug 24, 2026	32.80	33.15	32.06	32.18	32.18	-1.62%	1,521,571
Aug 21, 2026	32.00	32.92	31.57	32.71	32.71	3.12%	2,798,656
Aug 20, 2026	30.64	32.13	30.64	31.72	31.72	3.39%	3,764,416
Aug 19, 2026	31.06	31.17	30.08	30.68	30.68	-0.74%	3,232,069
Aug 18, 2026	30.96	31.33	30.62	30.91	30.91	-0.77%	2,000,415
Aug 17, 2026	31.33	31.80	31.02	31.15	31.15	-0.22%	1,475,114
Aug 14, 2026	30.15	31.24	30.01	31.22	31.22	2.80%	1,887,988
Aug 13, 2026	31.55	31.68	30.32	30.37	30.37	-3.43%	2,160,463
Aug 12, 2026	31.82	32.13	30.94	31.45	31.45	-0.94%	1,840,250
Aug 11, 2026	30.72	32.62	30.29	31.75	31.75	3.56%	2,245,035
Aug 10, 2026	30.75	32.25	30.51	30.66	30.66	-0.10%	2,192,028
Aug 7, 2026	30.05	31.21	29.94	30.69	30.69	1.82%	1,577,738
Aug 6, 2026	31.22	32.03	28.89	30.14	30.14	-4.07%	2,956,578
Aug 5, 2026	31.71	32.11	30.55	31.42	31.42	0.42%	2,775,430
Aug 4, 2026	31.35	31.67	31.14	31.29	31.29	-0.16%	1,061,685
Aug 3, 2026	30.51	31.77	30.38	31.34	31.34	1.46%	1,027,305
Jul 31, 2026	31.13	31.17	30.43	30.89	30.89	0.72%	914,705
Jul 30, 2026	30.08	30.84	29.83	30.67	30.67	2.40%	1,027,614
Jul 29, 2026	31.13	31.19	29.87	29.95	29.95	-2.57%	1,626,320
Jul 28, 2026	31.04	31.10	30.55	30.74	30.74	-0.61%	919,281
Jul 27, 2026	31.10	31.20	30.43	30.93	30.93	0.03%	1,262,259
Jul 24, 2026	31.33	32.02	30.57	30.92	30.92	-0.48%	1,476,382
Jul 23, 2026	30.81	31.24	30.43	31.07	31.07	-0.86%	1,361,891
Jul 22, 2026	31.22	31.61	30.85	31.34	31.34	0.35%	1,075,859
Jul 21, 2026	30.99	31.48	30.53	31.23	31.23	2.06%	1,394,215
Jul 20, 2026	29.49	30.85	29.49	30.60	30.60	3.87%	2,134,698
Jul 17, 2026	29.27	29.53	28.99	29.46	29.46	-0.54%	1,991,803
Jul 16, 2026	29.87	30.24	29.43	29.62	29.62	-0.67%	1,638,685
Jul 15, 2026	29.75	30.08	29.40	29.82	29.82	0.13%	1,615,164
Jul 14, 2026	30.40	30.50	29.76	29.78	29.78	-1.52%	1,068,506
Jul 13, 2026	30.65	30.94	29.78	30.24	30.24	-0.75%	1,216,087
Jul 10, 2026	30.04	30.47	29.75	30.47	30.47	1.36%	996,025
Jul 9, 2026	29.86	30.32	29.73	30.06	30.06	1.38%	1,564,718
Jul 8, 2026	28.83	30.13	28.49	29.65	29.65	2.14%	2,328,817
Jul 7, 2026	29.87	30.41	28.92	29.03	29.03	-2.32%	2,780,793
Jul 6, 2026	32.12	32.25	29.17	29.72	29.72	-1.75%	3,509,245
Jul 2, 2026	30.53	30.64	29.77	30.25	30.25	-0.26%	1,430,682