Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
13.76
-0.59 (-4.11%)
At close: Mar 9, 2026, 4:00 PM EDT
13.90
+0.14 (1.02%)
After-hours: Mar 9, 2026, 7:36 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1614.3113.6713.7613.76-4.11%2,554,202
Mar 6, 202614.4514.7214.0314.3514.35-3.82%7,614,221
Mar 5, 202615.0015.1514.3314.9214.92-0.86%3,405,724
Mar 4, 202615.2415.5415.0015.0515.05-0.07%2,686,152
Mar 3, 202614.8615.1014.6415.0615.06-1.50%2,406,200
Mar 2, 202614.9015.4714.8315.2915.291.66%1,738,606
Feb 27, 202614.1415.1414.0115.0415.043.51%3,135,049
Feb 26, 202614.5914.8414.2214.5314.53-1.29%2,613,015
Feb 25, 202613.8714.7913.8014.7214.726.59%2,486,049
Feb 24, 202613.2813.9113.1613.8113.813.76%2,474,386
Feb 23, 202613.0813.3712.8013.3113.310.38%3,292,302
Feb 20, 202614.7014.7512.5113.2613.26-13.45%11,192,298
Feb 19, 202614.7115.3314.5215.3215.324.64%1,746,033
Feb 18, 202614.5014.8914.3714.6414.640.41%1,843,114
Feb 17, 202614.4914.7214.0514.5814.582.60%2,514,693
Feb 13, 202613.5114.6213.4814.2114.215.49%3,901,927
Feb 12, 202614.6114.8712.8113.4713.47-14.91%7,369,916
Feb 11, 202616.1416.4915.6515.8315.83-1.74%1,477,489
Feb 10, 202616.1216.3716.0416.1116.110.25%1,436,930
Feb 9, 202615.9016.1115.5616.0716.071.07%815,514
Feb 6, 202615.6116.1015.5415.9015.902.71%1,451,287
Feb 5, 202615.5516.0015.3015.4815.48-1.28%1,271,331
Feb 4, 202615.7215.8015.4215.6815.68-0.44%969,216
Feb 3, 202615.8315.8715.4215.7515.75-0.57%1,233,159
Feb 2, 202615.9516.1015.6615.8415.84-0.88%1,255,298
Jan 30, 202616.2316.3615.6215.9815.98-2.20%1,774,666
Jan 29, 202615.9916.5715.6616.3416.341.81%2,535,200
Jan 28, 202616.3616.4415.9816.0516.05-1.95%1,961,999
Jan 27, 202616.8116.8316.3016.3716.37-2.68%2,222,258
Jan 26, 202618.0518.3216.3016.8216.82-9.33%4,438,353
Jan 23, 202618.5118.8118.3518.5518.55-0.11%1,486,749
Jan 22, 202618.0218.7418.0218.5718.573.80%1,897,633
Jan 21, 202617.7617.9717.4717.8917.890.79%975,988
Jan 20, 202617.4318.3017.0917.7517.750.91%1,392,092
Jan 16, 202617.3717.6617.2517.5917.590.57%1,107,769
Jan 15, 202617.3017.7517.0417.4917.491.39%1,325,028
Jan 14, 202617.2117.4416.8117.2517.250.52%1,345,543
Jan 13, 202617.3017.4317.1117.1617.16-1.15%1,217,519
Jan 12, 202617.5017.7217.2417.3617.36-0.80%1,894,046
Jan 9, 202616.8917.7316.8517.5017.504.54%2,075,183
Jan 8, 202616.1716.8216.0416.7416.743.40%1,609,419
Jan 7, 202616.2216.2515.7416.1916.190.43%1,459,108
Jan 6, 202616.4216.4815.6016.1216.12-2.83%1,810,844
Jan 5, 202615.9416.8315.8716.5916.594.14%1,446,675
Jan 2, 202615.9716.1115.7615.9315.93-1.18%1,541,357
Dec 31, 202516.1216.3615.9716.1216.120.50%1,632,362
Dec 30, 202516.4516.5216.0016.0416.04-2.79%1,329,512
Dec 29, 202516.2816.5316.1916.5016.501.16%924,604
Dec 26, 202516.4016.4516.2016.3116.31-1.33%710,341
Dec 24, 202516.1516.7016.1216.5316.531.97%711,590
Dec 23, 202516.6816.8016.1116.2116.21-3.17%1,489,930
Dec 22, 202516.5816.9116.3316.7416.744.76%2,088,808
Dec 19, 202516.4016.5315.9215.9815.98-3.33%4,661,394
Dec 18, 202516.6717.0416.4816.5316.53-0.36%1,311,750
Dec 17, 202516.4516.9016.4516.5916.590.06%1,904,460
Dec 16, 202516.7817.1016.4416.5816.58-0.42%1,713,649
Dec 15, 202516.9517.1516.4416.6516.65-1.07%2,108,342
Dec 12, 202517.2217.2616.7716.8316.83-2.09%1,918,395
Dec 11, 202516.6817.2016.6817.1917.193.00%1,300,738
Dec 10, 202516.6416.9816.5416.6916.690.24%1,141,847
Dec 9, 202516.7717.2316.3616.6516.65-0.77%1,353,142
Dec 8, 202517.1217.2316.7316.7816.78-1.93%1,995,141
Dec 5, 202517.1017.3616.9517.1117.11-0.29%1,440,884
Dec 4, 202516.9617.2616.8517.1617.160.35%1,678,594
Dec 3, 202516.6017.1616.5717.1017.102.83%2,070,940
Dec 2, 202516.1516.7915.9516.6316.633.10%1,837,358
Dec 1, 202515.7516.3515.7316.1316.132.35%2,684,472
Nov 28, 202515.6215.8815.4715.7615.761.16%670,355
Nov 26, 202515.6015.9115.4915.5815.58-0.19%1,936,781
Nov 25, 202515.2715.8115.2615.6115.612.09%1,665,155
Nov 24, 202515.0015.3814.9515.2915.291.59%2,483,953
Nov 21, 202514.9215.2714.6915.0515.051.21%1,977,417
Nov 20, 202515.0015.3514.8014.8714.87-0.20%1,477,285
Nov 19, 202514.7515.0814.5414.9014.901.02%1,664,284
Nov 18, 202514.5514.8914.5014.7514.751.03%2,027,015
Nov 17, 202515.0915.3314.4614.6014.60-4.07%2,490,312
Nov 14, 202514.9215.6014.8115.2215.224.39%2,086,731
Nov 13, 202514.8615.0214.3914.5814.58-2.34%1,578,394
Nov 12, 202514.8115.1414.7514.9314.930.61%1,710,145
Nov 11, 202514.9015.3114.7614.8414.84-0.93%1,383,333
Nov 10, 202515.0715.8714.9614.9814.98-0.99%2,187,773
Nov 7, 202515.1815.4614.7515.1315.13-1.82%2,755,979
Nov 6, 202517.4317.6814.2715.4115.41-8.33%5,736,115
Nov 5, 202516.3017.1416.3016.8116.812.63%2,572,452
Nov 4, 202516.6216.7316.2816.3816.38-2.56%2,605,492
Nov 3, 202516.9516.9816.5516.8116.81-0.94%1,818,838
Oct 31, 202516.5617.2216.3316.9716.972.79%3,467,684
Oct 30, 202516.4816.9116.1516.5116.51-1.02%2,341,921
Oct 29, 202516.5017.4516.3716.6816.68-0.06%1,907,326
Oct 28, 202516.9416.9916.5616.6916.69-1.77%1,243,166
Oct 27, 202517.4217.4316.9816.9916.99-1.62%1,037,932
Oct 24, 202517.6017.6517.1417.2717.27-0.40%1,457,095
Oct 23, 202517.0117.5916.9317.3417.341.46%1,842,819
Oct 22, 202517.3717.5417.0317.0917.09-2.18%1,104,562
Oct 21, 202517.0717.8716.8317.4717.472.76%2,201,483
Oct 20, 202517.0117.2916.7217.0017.00-0.12%1,565,990
Oct 17, 202516.7517.1916.6617.0217.021.67%2,039,669
Oct 16, 202517.2617.2916.5216.7416.74-3.18%2,067,473
Oct 15, 202517.4317.5817.0817.2917.29-0.92%1,554,914
Oct 14, 202517.1417.7017.0317.4517.450.69%1,910,739