Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
18.82
+0.15 (0.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7518.9918.4618.8218.820.80%993,966
Apr 27, 202618.7419.1418.5918.6718.67-0.85%970,948
Apr 24, 202618.4919.0618.4918.8318.831.89%824,677
Apr 23, 202618.9119.0718.3718.4818.48-2.27%1,299,645
Apr 22, 202619.1719.3318.8018.9118.91-0.63%1,997,335
Apr 21, 202618.8719.2918.8319.0319.031.28%2,436,226
Apr 20, 202618.5318.8418.4218.7918.791.02%1,361,530
Apr 17, 202618.3118.8618.1618.6018.602.42%2,593,304
Apr 16, 202617.6318.3117.5418.1618.163.18%1,668,203
Apr 15, 202618.0418.0417.5717.6017.60-1.68%1,269,571
Apr 14, 202617.7718.1817.6117.9017.901.07%1,273,319
Apr 13, 202617.5317.8517.2317.7117.711.03%1,391,418
Apr 10, 202617.9617.9817.3817.5317.53-1.96%1,030,464
Apr 9, 202617.7118.0817.6117.8817.880.51%958,763
Apr 8, 202617.9318.2117.4617.7917.791.14%1,772,624
Apr 7, 202617.7618.0317.3317.5917.59-1.01%1,916,870
Apr 6, 202618.4218.6317.7117.7717.77-3.53%1,558,900
Apr 2, 202617.0818.4317.0518.4218.426.29%1,918,622
Apr 1, 202616.8317.6516.5817.3317.333.09%1,729,971
Mar 31, 202616.5117.0316.4416.8116.813.00%2,116,327
Mar 30, 202616.7317.0116.2016.3216.32-2.33%1,630,901
Mar 27, 202617.3217.3216.7016.7116.71-3.47%1,380,729
Mar 26, 202617.4417.5417.1017.3117.31-1.09%1,408,064
Mar 25, 202617.0217.7317.0017.5017.503.31%1,608,556
Mar 24, 202616.8617.3516.7416.9416.94-0.35%2,355,275
Mar 23, 202616.7017.2816.5717.0017.003.47%2,502,254
Mar 20, 202616.4816.6816.2016.4316.430.31%5,122,655
Mar 19, 202616.7016.7916.2216.3816.38-2.15%2,371,621
Mar 18, 202616.2117.2016.1016.7416.742.83%4,341,845
Mar 17, 202615.4116.3215.3716.2816.285.92%2,878,834
Mar 16, 202614.6415.4714.4715.3715.375.64%2,474,345
Mar 13, 202614.1114.6313.8114.5514.553.19%1,594,814
Mar 12, 202613.9214.5313.9114.1014.10-2,055,847
Mar 11, 202614.1114.4313.8214.1014.100.14%2,351,444
Mar 10, 202613.5514.4713.2814.0814.082.33%2,867,126
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