Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
30.36
+1.03 (3.51%)
At close: Jun 26, 2026, 4:00 PM EDT
30.60
+0.24 (0.79%)
After-hours: Jun 26, 2026, 7:38 PM EDT

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.8930.5829.6330.3630.363.51%3,881,958
Jun 25, 202629.5329.8228.9429.3329.33-0.17%1,278,362
Jun 24, 202629.9930.1929.1429.3829.38-1.94%1,946,407
Jun 23, 202629.4830.4029.0929.9629.960.98%2,964,430
Jun 22, 202629.4030.0829.2329.6729.671.33%2,908,154
Jun 18, 202628.9429.3728.3929.2829.281.46%3,449,798
Jun 17, 202628.9829.6428.5828.8628.860.80%1,976,881
Jun 16, 202628.5028.8827.5628.6328.630.32%3,563,536
Jun 15, 202628.1428.7627.7728.5428.540.35%2,013,460
Jun 12, 202628.5728.8227.8828.4428.44-0.63%1,745,632
Jun 11, 202628.2328.8927.7928.6228.621.71%1,682,669
Jun 10, 202627.2228.5026.6628.1428.144.11%2,600,398
Jun 9, 202626.8427.1826.0627.0327.031.31%2,809,644
Jun 8, 202625.3226.8125.1526.6826.685.41%2,735,779
Jun 5, 202624.9325.7024.9325.3125.310.64%1,564,443
Jun 4, 202623.7425.2723.7325.1525.156.57%1,537,215
Jun 3, 202623.1123.6423.0023.6023.600.94%1,086,997
Jun 2, 202623.2323.5722.9623.3823.380.17%1,724,549
Jun 1, 202622.6723.6222.6723.3423.342.96%1,378,142
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
Mar 18, 202616.2117.2016.1016.7416.742.83%4,342,174
Mar 17, 202615.4116.3215.3716.2816.285.92%2,880,681
Mar 16, 202614.6415.4714.4715.3715.375.64%2,477,210
Mar 13, 202614.1114.6313.8114.5514.553.19%1,595,031
Mar 12, 202613.9214.5313.9114.1014.10-2,056,368
Mar 11, 202614.1114.4313.8214.1014.100.14%2,351,470
Mar 10, 202613.5514.4713.2814.0814.082.33%3,494,387
Mar 9, 202614.1614.3113.6713.7613.76-4.11%2,556,505
Mar 6, 202614.4514.7214.0314.3514.35-3.82%7,614,437
Mar 5, 202615.0015.1514.3314.9214.92-0.86%3,405,793
Mar 4, 202615.2415.5415.0015.0515.05-0.07%2,758,211
Mar 3, 202614.8615.1014.6415.0615.06-1.50%2,406,203
Mar 2, 202614.9015.4714.8315.2915.291.66%1,770,859
Feb 27, 202614.1415.1414.0115.0415.043.51%3,212,971
Feb 26, 202614.5914.8414.2214.5314.53-1.29%2,651,922
Feb 25, 202613.8714.7913.8014.7214.726.59%2,556,838
Feb 24, 202613.2813.9113.1613.8113.813.76%2,546,150
Feb 23, 202613.0813.3712.8013.3113.310.38%3,294,172
Feb 20, 202614.7014.7512.5113.2613.26-13.45%11,331,984
Feb 19, 202614.7115.3314.5215.3215.324.64%1,798,936
Feb 18, 202614.5014.8914.3714.6414.640.41%1,843,170
Feb 17, 202614.4914.7214.0514.5814.582.60%2,514,974
Feb 13, 202613.5114.6213.4814.2114.215.49%4,322,698
Feb 12, 202614.6114.8712.8113.4713.47-14.91%7,703,912
Feb 11, 202616.1416.4915.6515.8315.83-1.74%1,484,486
Feb 10, 202616.1216.3716.0416.1116.110.25%1,437,079
Feb 9, 202615.9016.1115.5616.0716.071.07%816,577
Feb 6, 202615.6116.1015.5415.9015.902.71%1,451,462
Feb 5, 202615.5516.0015.3015.4815.48-1.28%1,272,959
Feb 4, 202615.7215.8015.4215.6815.68-0.44%969,322
Feb 3, 202615.8315.8715.4215.7515.75-0.57%1,233,551