The GEO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	27.22	28.50	26.66	28.14	28.14	4.11%	2,600,398
Jun 9, 2026	26.84	27.18	26.06	27.03	27.03	1.31%	2,809,644
Jun 8, 2026	25.32	26.81	25.15	26.68	26.68	5.41%	2,735,779
Jun 5, 2026	24.93	25.70	24.93	25.31	25.31	0.64%	1,564,443
Jun 4, 2026	23.74	25.27	23.73	25.15	25.15	6.57%	1,537,215
Jun 3, 2026	23.11	23.64	23.00	23.60	23.60	0.94%	1,086,997
Jun 2, 2026	23.23	23.57	22.96	23.38	23.38	0.17%	1,724,549
Jun 1, 2026	22.67	23.62	22.67	23.34	23.34	2.96%	1,378,142
May 29, 2026	22.81	23.08	22.57	22.67	22.67	-1.90%	2,014,406
May 28, 2026	22.50	23.18	22.45	23.11	23.11	1.99%	1,055,493
May 27, 2026	22.79	23.02	22.36	22.66	22.66	-0.09%	1,410,838
May 26, 2026	23.27	23.49	22.29	22.68	22.68	-3.57%	2,106,022
May 22, 2026	23.08	23.82	23.08	23.52	23.52	1.77%	1,286,593
May 21, 2026	23.03	23.78	22.99	23.11	23.11	-0.52%	1,459,504
May 20, 2026	22.86	23.25	22.56	23.23	23.23	1.84%	1,437,288
May 19, 2026	22.72	23.08	22.53	22.81	22.81	-0.13%	1,280,750
May 18, 2026	22.92	23.22	22.73	22.84	22.84	-0.35%	1,493,104
May 15, 2026	23.20	23.39	22.59	22.92	22.92	-2.01%	1,503,703
May 14, 2026	22.85	23.43	22.85	23.39	23.39	3.27%	1,571,604
May 13, 2026	21.59	22.70	21.31	22.65	22.65	5.79%	2,125,827
May 12, 2026	21.26	21.53	20.87	21.41	21.41	-	1,758,276
May 11, 2026	21.68	21.78	21.27	21.41	21.41	-1.61%	1,748,787
May 8, 2026	21.20	22.17	20.83	21.76	21.76	2.54%	2,909,074
May 7, 2026	22.29	22.31	20.69	21.22	21.22	-4.41%	3,507,824
May 6, 2026	21.20	23.19	20.03	22.20	22.20	20.92%	5,537,482
May 5, 2026	18.65	18.88	18.36	18.36	18.36	-1.18%	1,733,100
May 4, 2026	18.67	18.80	18.30	18.58	18.58	-0.91%	1,479,438
May 1, 2026	18.66	18.85	18.24	18.75	18.75	1.30%	1,443,541
Apr 30, 2026	18.94	19.10	18.43	18.51	18.51	-2.32%	1,712,161
Apr 29, 2026	18.88	19.20	18.70	18.95	18.95	0.69%	1,266,601
Apr 28, 2026	18.75	18.99	18.46	18.82	18.82	0.80%	993,991
Apr 27, 2026	18.74	19.14	18.59	18.67	18.67	-0.85%	970,965
Apr 24, 2026	18.49	19.06	18.49	18.83	18.83	1.89%	824,698
Apr 23, 2026	18.91	19.07	18.37	18.48	18.48	-2.27%	1,300,319
Apr 22, 2026	19.17	19.33	18.80	18.91	18.91	-0.63%	1,998,784
Apr 21, 2026	18.87	19.29	18.83	19.03	19.03	1.28%	2,436,919
Apr 20, 2026	18.53	18.84	18.42	18.79	18.79	1.02%	1,483,809
Apr 17, 2026	18.31	18.86	18.16	18.60	18.60	2.42%	2,599,287
Apr 16, 2026	17.63	18.31	17.54	18.16	18.16	3.18%	1,668,286
Apr 15, 2026	18.04	18.04	17.57	17.60	17.60	-1.68%	1,272,046
Apr 14, 2026	17.77	18.18	17.61	17.90	17.90	1.07%	1,273,322
Apr 13, 2026	17.53	17.85	17.23	17.71	17.71	1.03%	1,391,626
Apr 10, 2026	17.96	17.98	17.38	17.53	17.53	-1.96%	1,030,605
Apr 9, 2026	17.71	18.08	17.61	17.88	17.88	0.51%	958,810