Skip to main content
logo
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
22.67
-0.44 (-1.90%)
At close: May 29, 2026, 4:00 PM EDT
22.65
-0.02 (-0.09%)
After-hours: May 29, 2026, 7:50 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.8123.0822.5722.6722.67-1.90%2,014,406
May 28, 202622.5023.1822.4523.1123.111.99%1,055,493
May 27, 202622.7923.0222.3622.6622.66-0.09%1,410,838
May 26, 202623.2723.4922.2922.6822.68-3.57%2,106,022
May 22, 202623.0823.8223.0823.5223.521.77%1,286,593
May 21, 202623.0323.7822.9923.1123.11-0.52%1,459,504
May 20, 202622.8623.2522.5623.2323.231.84%1,437,288
May 19, 202622.7223.0822.5322.8122.81-0.13%1,280,750
May 18, 202622.9223.2222.7322.8422.84-0.35%1,493,104
May 15, 202623.2023.3922.5922.9222.92-2.01%1,503,703
May 14, 202622.8523.4322.8523.3923.393.27%1,571,604
May 13, 202621.5922.7021.3122.6522.655.79%2,125,827
May 12, 202621.2621.5320.8721.4121.41-1,758,276
May 11, 202621.6821.7821.2721.4121.41-1.61%1,748,787
May 8, 202621.2022.1720.8321.7621.762.54%2,909,074
May 7, 202622.2922.3120.6921.2221.22-4.41%3,507,824
May 6, 202621.2023.1920.0322.2022.2020.92%5,537,482
May 5, 202618.6518.8818.3618.3618.36-1.18%1,733,100
May 4, 202618.6718.8018.3018.5818.58-0.91%1,479,438
May 1, 202618.6618.8518.2418.7518.751.30%1,443,541
Apr 30, 202618.9419.1018.4318.5118.51-2.32%1,712,161
Apr 29, 202618.8819.2018.7018.9518.950.69%1,266,601
Apr 28, 202618.7518.9918.4618.8218.820.80%993,991
Apr 27, 202618.7419.1418.5918.6718.67-0.85%970,965
Apr 24, 202618.4919.0618.4918.8318.831.89%824,698
Apr 23, 202618.9119.0718.3718.4818.48-2.27%1,300,319
Apr 22, 202619.1719.3318.8018.9118.91-0.63%1,998,784
Apr 21, 202618.8719.2918.8319.0319.031.28%2,436,919
Apr 20, 202618.5318.8418.4218.7918.791.02%1,483,809
Apr 17, 202618.3118.8618.1618.6018.602.42%2,599,287
Apr 16, 202617.6318.3117.5418.1618.163.18%1,668,286
Apr 15, 202618.0418.0417.5717.6017.60-1.68%1,272,046
Apr 14, 202617.7718.1817.6117.9017.901.07%1,273,322
Apr 13, 202617.5317.8517.2317.7117.711.03%1,391,626
Apr 10, 202617.9617.9817.3817.5317.53-1.96%1,030,605
Apr 9, 202617.7118.0817.6117.8817.880.51%958,810
Apr 8, 202617.9318.2117.4617.7917.791.14%1,829,516
Apr 7, 202617.7618.0317.3317.5917.59-1.01%1,921,030
Apr 6, 202618.4218.6317.7117.7717.77-3.53%1,564,432
Apr 2, 202617.0818.4317.0518.4218.426.29%1,960,400
Apr 1, 202616.8317.6516.5817.3317.333.09%1,730,007
Mar 31, 202616.5117.0316.4416.8116.813.00%2,116,408
Mar 30, 202616.7317.0116.2016.3216.32-2.33%1,632,517
Mar 27, 202617.3217.3216.7016.7116.71-3.47%1,439,079
Mar 26, 202617.4417.5417.1017.3117.31-1.09%1,417,291
Mar 25, 202617.0217.7317.0017.5017.503.31%1,636,039
Mar 24, 202616.8617.3516.7416.9416.94-0.35%4,464,980
Mar 23, 202616.7017.2816.5717.0017.003.47%2,504,359
Mar 20, 202616.4816.6816.2016.4316.430.31%5,303,261
Mar 19, 202616.7016.7916.2216.3816.38-2.15%2,411,017