The GEO Group, Inc. (FRA:GEG)
Germany
· Delayed Price · Currency is EUR 14.73
+0.03 (0.20%)
At close: Dec 5, 2025
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.67 | 14.77 | 14.62 | 14.73 | 14.73 | 0.20% | - |
| Dec 4, 2025 | 14.64 | 14.73 | 14.51 | 14.70 | 14.70 | 0.62% | 1 |
| Dec 3, 2025 | 14.31 | 14.65 | 14.31 | 14.61 | 14.61 | 2.35% | - |
| Dec 2, 2025 | 13.90 | 14.27 | 13.80 | 14.27 | 14.27 | 3.41% | - |
| Dec 1, 2025 | 13.38 | 14.02 | 13.38 | 13.80 | 13.80 | 1.51% | 25 |
| Nov 28, 2025 | 13.44 | 13.62 | 13.44 | 13.60 | 13.60 | 1.46% | 60 |
| Nov 27, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 0.15% | - |
| Nov 26, 2025 | 13.46 | 13.61 | 13.38 | 13.38 | 13.38 | -0.93% | - |
| Nov 25, 2025 | 13.17 | 13.59 | 13.17 | 13.51 | 13.51 | 1.77% | - |
| Nov 24, 2025 | 13.03 | 13.27 | 12.99 | 13.27 | 13.27 | 1.72% | - |
| Nov 21, 2025 | 12.88 | 13.22 | 12.85 | 13.05 | 13.05 | 1.32% | - |
| Nov 20, 2025 | 12.97 | 13.12 | 12.88 | 12.88 | 12.88 | -0.27% | - |
| Nov 19, 2025 | 12.69 | 12.91 | 12.62 | 12.91 | 12.91 | 1.53% | - |
| Nov 18, 2025 | 12.43 | 12.72 | 12.43 | 12.72 | 12.72 | 0.91% | - |
| Nov 17, 2025 | 13.08 | 13.08 | 12.54 | 12.60 | 12.60 | -3.67% | 10 |
| Nov 14, 2025 | 12.47 | 13.30 | 12.45 | 13.08 | 13.08 | 5.06% | - |
| Nov 13, 2025 | 12.91 | 12.91 | 12.44 | 12.45 | 12.45 | -3.19% | 200 |
| Nov 12, 2025 | 12.78 | 12.94 | 12.78 | 12.86 | 12.86 | 0.90% | - |
| Nov 11, 2025 | 12.92 | 12.95 | 12.75 | 12.75 | 12.75 | -1.77% | 40 |
| Nov 10, 2025 | 13.10 | 13.45 | 12.98 | 12.98 | 12.98 | -0.31% | - |
| Nov 7, 2025 | 13.42 | 13.42 | 12.80 | 13.02 | 13.02 | -2.29% | 590 |
| Nov 6, 2025 | 14.55 | 14.63 | 12.84 | 13.32 | 13.32 | -9.30% | 1,040 |
| Nov 5, 2025 | 14.22 | 14.69 | 14.22 | 14.69 | 14.69 | 2.55% | - |
| Nov 4, 2025 | 14.43 | 14.58 | 14.18 | 14.32 | 14.32 | -1.65% | 140 |
| Nov 3, 2025 | 14.65 | 14.65 | 14.51 | 14.56 | 14.56 | -0.75% | 120 |
| Oct 31, 2025 | 14.23 | 14.76 | 14.23 | 14.67 | 14.67 | 3.09% | - |
| Oct 30, 2025 | 14.31 | 14.44 | 14.19 | 14.23 | 14.23 | -0.77% | - |
| Oct 29, 2025 | 14.32 | 14.76 | 14.32 | 14.34 | 14.34 | 0.39% | - |
| Oct 28, 2025 | 14.53 | 14.53 | 14.27 | 14.29 | 14.29 | -1.79% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -1.52% | - |
| Oct 24, 2025 | 15.14 | 15.14 | 14.73 | 14.77 | 14.77 | -0.64% | - |
| Oct 23, 2025 | 14.63 | 14.87 | 14.61 | 14.87 | 14.87 | 1.29% | - |
| Oct 22, 2025 | 15.00 | 15.00 | 14.65 | 14.68 | 14.68 | -2.62% | - |
| Oct 21, 2025 | 14.55 | 15.21 | 14.50 | 15.07 | 15.07 | 3.33% | - |
| Oct 20, 2025 | 14.57 | 14.67 | 14.38 | 14.59 | 14.59 | 0.48% | - |
| Oct 17, 2025 | 14.17 | 14.54 | 14.17 | 14.52 | 14.52 | 1.68% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.26 | 14.28 | 14.28 | -3.84% | - |
| Oct 15, 2025 | 14.99 | 14.99 | 14.68 | 14.85 | 14.85 | -1.36% | 250 |
| Oct 14, 2025 | 14.84 | 15.05 | 14.81 | 15.05 | 15.05 | 0.30% | - |
| Oct 13, 2025 | 15.29 | 15.29 | 14.88 | 15.01 | 15.01 | -1.32% | 1,000 |
| Oct 10, 2025 | 15.74 | 15.74 | 15.21 | 15.21 | 15.21 | -3.21% | - |
| Oct 9, 2025 | 15.90 | 15.90 | 15.68 | 15.71 | 15.71 | -1.26% | - |
| Oct 8, 2025 | 16.18 | 16.18 | 15.91 | 15.91 | 15.91 | -1.76% | - |
| Oct 7, 2025 | 16.51 | 16.51 | 16.20 | 16.20 | 16.20 | -2.09% | - |
| Oct 6, 2025 | 17.19 | 17.19 | 16.54 | 16.54 | 16.54 | -4.81% | - |
| Oct 3, 2025 | 17.22 | 17.61 | 17.22 | 17.38 | 17.38 | 1.49% | - |
| Oct 2, 2025 | 18.34 | 18.39 | 17.12 | 17.12 | 17.12 | -7.16% | - |
| Oct 1, 2025 | 18.03 | 18.88 | 18.03 | 18.44 | 18.44 | 5.70% | 50 |
| Sep 30, 2025 | 17.80 | 17.80 | 17.26 | 17.45 | 17.45 | -2.08% | - |
| Sep 29, 2025 | 17.80 | 18.02 | 17.80 | 17.82 | 17.82 | - | - |
| Sep 26, 2025 | 17.82 | 18.07 | 17.82 | 17.82 | 17.82 | -0.36% | 1,600 |
| Sep 25, 2025 | 18.26 | 18.31 | 17.88 | 17.88 | 17.88 | -2.30% | - |
| Sep 24, 2025 | 18.01 | 18.36 | 18.01 | 18.30 | 18.30 | 1.39% | - |
| Sep 23, 2025 | 18.11 | 18.47 | 18.05 | 18.05 | 18.05 | -0.44% | - |
| Sep 22, 2025 | 18.48 | 18.48 | 18.11 | 18.13 | 18.13 | -2.19% | - |
| Sep 19, 2025 | 18.65 | 18.75 | 18.47 | 18.54 | 18.54 | -0.30% | - |
| Sep 18, 2025 | 18.31 | 18.72 | 18.31 | 18.59 | 18.59 | 1.84% | 100 |
| Sep 17, 2025 | 18.51 | 18.71 | 18.24 | 18.26 | 18.26 | -1.56% | - |
| Sep 16, 2025 | 18.50 | 18.55 | 18.34 | 18.55 | 18.55 | -0.46% | - |
| Sep 15, 2025 | 18.75 | 18.97 | 18.53 | 18.63 | 18.63 | -0.61% | - |
| Sep 12, 2025 | 19.43 | 19.43 | 18.73 | 18.75 | 18.75 | -4.07% | - |
| Sep 11, 2025 | 18.33 | 19.58 | 18.06 | 19.54 | 19.54 | 7.54% | - |
| Sep 10, 2025 | 18.49 | 18.49 | 17.95 | 18.17 | 18.17 | -0.79% | - |
| Sep 9, 2025 | 17.52 | 18.37 | 17.32 | 18.32 | 18.32 | 4.36% | 100 |
| Sep 8, 2025 | 17.61 | 17.61 | 17.29 | 17.55 | 17.55 | -0.06% | 70 |
| Sep 5, 2025 | 18.07 | 18.07 | 17.52 | 17.56 | 17.56 | -3.41% | - |
| Sep 4, 2025 | 17.97 | 18.27 | 17.92 | 18.18 | 18.18 | 0.75% | 150 |
| Sep 3, 2025 | 17.90 | 18.05 | 17.85 | 18.05 | 18.05 | 0.39% | - |
| Sep 2, 2025 | 17.65 | 17.98 | 17.39 | 17.98 | 17.98 | 1.81% | - |
| Sep 1, 2025 | 17.62 | 17.67 | 17.62 | 17.66 | 17.66 | 0.09% | - |
| Aug 29, 2025 | 17.56 | 17.64 | 17.37 | 17.64 | 17.64 | 0.57% | - |
| Aug 28, 2025 | 17.84 | 17.84 | 17.46 | 17.54 | 17.54 | -2.12% | - |
| Aug 27, 2025 | 17.76 | 18.10 | 17.76 | 17.92 | 17.92 | 0.79% | - |
| Aug 26, 2025 | 18.03 | 18.03 | 17.61 | 17.78 | 17.78 | -1.66% | - |
| Aug 25, 2025 | 18.24 | 18.33 | 17.96 | 18.08 | 18.08 | -0.90% | 200 |
| Aug 22, 2025 | 18.19 | 18.61 | 18.12 | 18.25 | 18.25 | 0.30% | - |
| Aug 21, 2025 | 18.69 | 18.69 | 18.14 | 18.19 | 18.19 | -3.27% | - |
| Aug 20, 2025 | 18.35 | 18.81 | 18.27 | 18.81 | 18.81 | 1.59% | - |
| Aug 19, 2025 | 17.85 | 18.54 | 17.85 | 18.51 | 18.51 | 3.52% | - |
| Aug 18, 2025 | 17.90 | 18.17 | 17.70 | 17.88 | 17.88 | -0.33% | 50 |
| Aug 15, 2025 | 17.94 | 17.97 | 17.77 | 17.94 | 17.94 | 0.99% | - |
| Aug 14, 2025 | 17.55 | 18.15 | 17.42 | 17.77 | 17.77 | 1.02% | 230 |
| Aug 13, 2025 | 17.74 | 17.74 | 17.30 | 17.59 | 17.59 | -1.32% | - |
| Aug 12, 2025 | 17.55 | 17.82 | 17.07 | 17.82 | 17.82 | 2.92% | - |
| Aug 11, 2025 | 18.24 | 18.54 | 17.32 | 17.32 | 17.32 | -4.28% | 400 |
| Aug 8, 2025 | 18.60 | 18.64 | 18.09 | 18.09 | 18.09 | -1.79% | - |
| Aug 7, 2025 | 19.60 | 19.60 | 18.42 | 18.42 | 18.42 | -18.02% | - |
| Aug 6, 2025 | 22.30 | 22.47 | 22.30 | 22.47 | 22.47 | 0.63% | 200 |
| Aug 5, 2025 | 21.51 | 22.43 | 21.50 | 22.33 | 22.33 | 4.01% | - |
| Aug 4, 2025 | 21.60 | 21.60 | 21.05 | 21.47 | 21.47 | -0.05% | 20 |
| Aug 1, 2025 | 22.53 | 22.53 | 21.48 | 21.48 | 21.48 | -5.04% | - |
| Jul 31, 2025 | 22.22 | 22.74 | 21.94 | 22.62 | 22.62 | 2.49% | - |
| Jul 30, 2025 | 22.07 | 22.43 | 22.06 | 22.07 | 22.07 | -0.23% | - |
| Jul 29, 2025 | 22.43 | 22.72 | 22.04 | 22.12 | 22.12 | -1.47% | - |
| Jul 28, 2025 | 22.25 | 22.48 | 21.87 | 22.45 | 22.45 | 0.67% | 160 |
| Jul 25, 2025 | 21.00 | 22.60 | 20.88 | 22.30 | 22.30 | 6.85% | - |
| Jul 24, 2025 | 20.02 | 20.87 | 20.02 | 20.87 | 20.87 | 3.62% | - |
| Jul 23, 2025 | 20.16 | 20.45 | 20.14 | 20.14 | 20.14 | 0.60% | - |
| Jul 22, 2025 | 20.55 | 20.87 | 20.02 | 20.02 | 20.02 | -2.58% | 150 |
| Jul 21, 2025 | 21.07 | 21.07 | 20.43 | 20.55 | 20.55 | -2.47% | - |