The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.20	22.17	20.83	21.76	21.76	2.54%	2,886,691
May 7, 2026	22.29	22.31	20.69	21.22	21.22	-4.41%	2,873,809
May 6, 2026	21.20	23.19	20.03	22.20	22.20	20.92%	5,371,594
May 5, 2026	18.65	18.88	18.36	18.36	18.36	-1.18%	1,729,283
May 4, 2026	18.67	18.80	18.30	18.58	18.58	-0.91%	1,452,887
May 1, 2026	18.66	18.85	18.24	18.75	18.75	1.30%	1,389,228
Apr 30, 2026	18.94	19.10	18.43	18.51	18.51	-2.32%	1,626,215
Apr 29, 2026	18.88	19.20	18.70	18.95	18.95	0.69%	1,233,843
Apr 28, 2026	18.75	18.99	18.46	18.82	18.82	0.80%	993,966
Apr 27, 2026	18.74	19.14	18.59	18.67	18.67	-0.85%	970,948
Apr 24, 2026	18.49	19.06	18.49	18.83	18.83	1.89%	824,677
Apr 23, 2026	18.91	19.07	18.37	18.48	18.48	-2.27%	1,299,645
Apr 22, 2026	19.17	19.33	18.80	18.91	18.91	-0.63%	1,997,335
Apr 21, 2026	18.87	19.29	18.83	19.03	19.03	1.28%	2,436,226
Apr 20, 2026	18.53	18.84	18.42	18.79	18.79	1.02%	1,361,530
Apr 17, 2026	18.31	18.86	18.16	18.60	18.60	2.42%	2,593,304
Apr 16, 2026	17.63	18.31	17.54	18.16	18.16	3.18%	1,668,203
Apr 15, 2026	18.04	18.04	17.57	17.60	17.60	-1.68%	1,269,571
Apr 14, 2026	17.77	18.18	17.61	17.90	17.90	1.07%	1,273,319
Apr 13, 2026	17.53	17.85	17.23	17.71	17.71	1.03%	1,391,418
Apr 10, 2026	17.96	17.98	17.38	17.53	17.53	-1.96%	1,030,464
Apr 9, 2026	17.71	18.08	17.61	17.88	17.88	0.51%	958,763
Apr 8, 2026	17.93	18.21	17.46	17.79	17.79	1.14%	1,772,624
Apr 7, 2026	17.76	18.03	17.33	17.59	17.59	-1.01%	1,916,870
Apr 6, 2026	18.42	18.63	17.71	17.77	17.77	-3.53%	1,558,900
Apr 2, 2026	17.08	18.43	17.05	18.42	18.42	6.29%	1,918,622
Apr 1, 2026	16.83	17.65	16.58	17.33	17.33	3.09%	1,729,971
Mar 31, 2026	16.51	17.03	16.44	16.81	16.81	3.00%	2,116,327
Mar 30, 2026	16.73	17.01	16.20	16.32	16.32	-2.33%	1,630,901
Mar 27, 2026	17.32	17.32	16.70	16.71	16.71	-3.47%	1,380,729
Mar 26, 2026	17.44	17.54	17.10	17.31	17.31	-1.09%	1,408,064
Mar 25, 2026	17.02	17.73	17.00	17.50	17.50	3.31%	1,608,556
Mar 24, 2026	16.86	17.35	16.74	16.94	16.94	-0.35%	2,355,275
Mar 23, 2026	16.70	17.28	16.57	17.00	17.00	3.47%	2,502,254
Mar 20, 2026	16.48	16.68	16.20	16.43	16.43	0.31%	5,122,655
Mar 19, 2026	16.70	16.79	16.22	16.38	16.38	-2.15%	2,371,621
Mar 18, 2026	16.21	17.20	16.10	16.74	16.74	2.83%	4,341,845
Mar 17, 2026	15.41	16.32	15.37	16.28	16.28	5.92%	2,878,834
Mar 16, 2026	14.64	15.47	14.47	15.37	15.37	5.64%	2,474,345
Mar 13, 2026	14.11	14.63	13.81	14.55	14.55	3.19%	1,594,814
Mar 12, 2026	13.92	14.53	13.91	14.10	14.10	-	2,055,847
Mar 11, 2026	14.11	14.43	13.82	14.10	14.10	0.14%	2,351,444
Mar 10, 2026	13.55	14.47	13.28	14.08	14.08	2.33%	2,867,126
Mar 9, 2026	14.16	14.31	13.67	13.76	13.76	-4.11%	2,554,202
Mar 6, 2026	14.45	14.72	14.03	14.35	14.35	-3.82%	7,614,221
Mar 5, 2026	15.00	15.15	14.33	14.92	14.92	-0.86%	3,405,724
Mar 4, 2026	15.24	15.54	15.00	15.05	15.05	-0.07%	2,686,152
Mar 3, 2026	14.86	15.10	14.64	15.06	15.06	-1.50%	2,406,200
Mar 2, 2026	14.90	15.47	14.83	15.29	15.29	1.66%	1,738,606
Feb 27, 2026	14.14	15.14	14.01	15.04	15.04	3.51%	3,135,049