NYSE : GEO
The GEO Group, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 28.52 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The GEO Group, Inc. (GEO) closed at 28.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.58 | 28.58 | 27.67 | 28.24 | 1,540,819 | -0.98% |
| 2026-10-30 | 28.13 | 28.615 | 27.617 | 28.52 | 1,670,265 | -0.07% |
| 2026-10-29 | 27.75 | 28.86 | 27.75 | 28.54 | 1,716,118 | +3.52% |
| 2026-10-28 | 28.34 | 28.47 | 27.5 | 27.57 | 1,263,588 | -2.48% |
| 2026-10-27 | 27.6 | 28.46 | 27.6 | 28.27 | 1,995,739 | +2.54% |
| 2026-10-26 | 27.5 | 28.355 | 27.48 | 27.57 | 4,008,845 | +0.77% |
| 2026-10-23 | 26.9 | 27.585 | 26.65 | 27.36 | 1,403,015 | +1.56% |
| 2026-10-22 | 27.35 | 27.42 | 26.16 | 26.94 | 2,608,657 | -2.53% |
| 2026-10-21 | 28.08 | 28.18 | 27.58 | 27.64 | 1,919,619 | -1.18% |
| 2026-10-20 | 28.14 | 28.49 | 27.64 | 27.97 | 1,574,992 | +0.72% |
| 2026-10-19 | 29.09 | 29.095 | 27.06 | 27.77 | 3,195,554 | -3.11% |
| 2026-10-16 | 29.35 | 29.56 | 28.17 | 28.66 | 3,363,387 | -2.28% |
| 2026-10-15 | 30.59 | 30.6 | 29.145 | 29.33 | 1,844,737 | -4.80% |
| 2026-10-14 | 31.89 | 32.16 | 30.685 | 30.81 | 999,935 | -4.29% |
| 2026-10-13 | 31.93 | 32.25 | 31.31 | 32.19 | 1,580,469 | +1.45% |
| 2026-10-12 | 31.41 | 32.31 | 31.3 | 31.73 | 1,522,237 | +1.93% |
| 2026-10-09 | 30.5 | 31.538 | 30.5 | 31.13 | 1,650,148 | +0.55% |
| 2026-10-08 | 30.6 | 31.005 | 29.54 | 30.96 | 1,968,603 | +1.44% |
| 2026-10-07 | 29.7 | 30.96 | 29.56 | 30.52 | 2,693,822 | +1.94% |
| 2026-10-06 | 32.2 | 32.59 | 29.62 | 29.94 | 4,959,153 | -7.42% |
| 2026-10-05 | 32.9 | 33.17 | 31.67 | 32.34 | 3,697,777 | +3.13% |
| 2026-10-02 | 31.03 | 31.92 | 30.91 | 31.36 | 2,052,641 | +1.85% |
| 2026-10-01 | 30.19 | 31.41 | 30.19 | 30.79 | 1,717,946 | +1.05% |
| 2026-09-30 | 30.74 | 31.32 | 30.28 | 30.47 | 2,394,468 | -1.58% |
| 2026-09-29 | 30.18 | 31.12 | 30.15 | 30.96 | 1,847,840 | +2.45% |
| 2026-09-28 | 31 | 31.66 | 29.6 | 30.22 | 2,523,563 | -3.20% |
| 2026-09-25 | 31.77 | 31.92 | 30.44 | 31.22 | 1,269,814 | -2.32% |
| 2026-09-24 | 30.48 | 32 | 30.25 | 31.96 | 2,066,427 | +4.38% |
| 2026-09-23 | 29.58 | 31.19 | 29.187 | 30.62 | 2,341,024 | +2.96% |
| 2026-09-22 | 30.7 | 30.761 | 29.218 | 29.74 | 3,381,637 | -1.69% |
| 2026-09-21 | 31.17 | 32.07 | 29.975 | 30.25 | 2,721,054 | -4.75% |
| 2026-09-18 | 32.25 | 32.39 | 31.27 | 31.76 | 3,120,907 | -1.18% |
| 2026-09-17 | 31.68 | 32.26 | 31.495 | 32.14 | 919,793 | +2.26% |
| 2026-09-16 | 30.87 | 31.96 | 30.69 | 31.43 | 1,592,688 | +0.54% |
| 2026-09-15 | 30.54 | 31.7 | 30.463 | 31.26 | 1,134,878 | +1.33% |
| 2026-09-14 | 31.25 | 31.65 | 30.63 | 30.85 | 1,137,638 | -2.03% |
| 2026-09-11 | 31.69 | 32.02 | 31.18 | 31.49 | 823,855 | +0.35% |
| 2026-09-10 | 31.37 | 31.71 | 31.11 | 31.38 | 734,168 | -0.73% |
| 2026-09-09 | 32.04 | 32.318 | 30.96 | 31.61 | 1,715,653 | -1.34% |
| 2026-09-08 | 31.56 | 32.05 | 30.85 | 32.04 | 1,139,344 | +0.85% |
| 2026-09-04 | 30.7 | 31.9 | 30.17 | 31.77 | 1,475,943 | +2.88% |
| 2026-09-03 | 30.7 | 31.725 | 30.66 | 30.88 | 3,071,395 | +1.05% |
| 2026-09-02 | 30.5 | 30.99 | 30.04 | 30.56 | 2,902,738 | +0.10% |
| 2026-09-01 | 31.47 | 31.56 | 30.04 | 30.53 | 3,200,312 | -4.02% |
| 2026-08-31 | 32.34 | 32.56 | 31.68 | 31.81 | 2,521,659 | -1.46% |
| 2026-08-28 | 32.7 | 32.98 | 32.26 | 32.28 | 2,058,546 | -0.98% |
| 2026-08-27 | 32.57 | 32.76 | 31.92 | 32.6 | 1,563,722 | -0.52% |
| 2026-08-26 | 32.19 | 33.04 | 31.91 | 32.77 | 1,763,411 | +1.90% |
| 2026-08-25 | 32.13 | 32.3 | 31.675 | 32.16 | 1,966,387 | -0.06% |
| 2026-08-24 | 32.8 | 33.15 | 32.06 | 32.18 | 1,521,571 | -1.62% |
| 2026-08-21 | 32 | 32.92 | 31.57 | 32.71 | 2,798,656 | +3.12% |
| 2026-08-20 | 30.64 | 32.13 | 30.64 | 31.72 | 3,764,416 | +3.39% |
| 2026-08-19 | 31.06 | 31.165 | 30.075 | 30.68 | 3,232,069 | -0.74% |
| 2026-08-18 | 30.96 | 31.325 | 30.62 | 30.91 | 2,000,415 | -0.77% |
| 2026-08-17 | 31.33 | 31.8 | 31.02 | 31.15 | 1,475,114 | -0.22% |
| 2026-08-14 | 30.15 | 31.24 | 30.01 | 31.22 | 1,887,988 | +2.80% |
| 2026-08-13 | 31.55 | 31.68 | 30.32 | 30.37 | 2,160,463 | -3.43% |
| 2026-08-12 | 31.82 | 32.125 | 30.935 | 31.45 | 1,840,250 | -0.94% |
| 2026-08-11 | 30.72 | 32.62 | 30.285 | 31.75 | 2,245,035 | +3.56% |
| 2026-08-10 | 30.75 | 32.25 | 30.51 | 30.66 | 2,192,028 | -0.10% |
| 2026-08-07 | 30.05 | 31.21 | 29.935 | 30.69 | 1,577,738 | +1.82% |
| 2026-08-06 | 31.22 | 32.025 | 28.89 | 30.14 | 2,956,578 | -4.07% |
| 2026-08-05 | 31.71 | 32.11 | 30.545 | 31.42 | 2,775,430 | +0.42% |
| 2026-08-04 | 31.35 | 31.665 | 31.14 | 31.29 | 1,061,685 | -0.16% |
| 2026-08-03 | 30.51 | 31.77 | 30.38 | 31.34 | 1,027,305 | +1.46% |
| 2026-07-31 | 31.13 | 31.17 | 30.43 | 30.89 | 914,705 | +0.72% |
| 2026-07-30 | 30.08 | 30.84 | 29.83 | 30.67 | 1,027,614 | +2.40% |
| 2026-07-29 | 31.13 | 31.19 | 29.87 | 29.95 | 1,626,320 | -2.57% |
| 2026-07-28 | 31.04 | 31.1 | 30.55 | 30.74 | 919,281 | -0.61% |
| 2026-07-27 | 31.1 | 31.198 | 30.43 | 30.93 | 1,262,259 | +0.03% |
| 2026-07-24 | 31.33 | 32.015 | 30.57 | 30.92 | 1,476,382 | -0.48% |
| 2026-07-23 | 30.81 | 31.24 | 30.43 | 31.07 | 1,361,891 | -0.86% |
| 2026-07-22 | 31.22 | 31.605 | 30.85 | 31.34 | 1,075,859 | +0.35% |
| 2026-07-21 | 30.99 | 31.48 | 30.53 | 31.23 | 1,394,215 | +2.06% |
| 2026-07-20 | 29.49 | 30.85 | 29.49 | 30.6 | 2,134,698 | +3.87% |
| 2026-07-17 | 29.27 | 29.525 | 28.99 | 29.46 | 1,991,803 | -0.54% |
| 2026-07-16 | 29.87 | 30.235 | 29.43 | 29.62 | 1,638,685 | -0.67% |
| 2026-07-15 | 29.75 | 30.08 | 29.4 | 29.82 | 1,615,164 | +0.13% |
| 2026-07-14 | 30.4 | 30.5 | 29.763 | 29.78 | 1,068,506 | -1.52% |
| 2026-07-13 | 30.65 | 30.94 | 29.779 | 30.24 | 1,216,087 | -0.75% |
| 2026-07-10 | 30.04 | 30.47 | 29.75 | 30.47 | 996,025 | +1.36% |
| 2026-07-09 | 29.86 | 30.32 | 29.725 | 30.06 | 1,564,718 | +1.38% |
| 2026-07-08 | 28.83 | 30.13 | 28.49 | 29.65 | 2,328,817 | +2.14% |
| 2026-07-07 | 29.87 | 30.41 | 28.92 | 29.03 | 2,780,793 | -2.32% |
| 2026-07-06 | 32.12 | 32.25 | 29.17 | 29.72 | 3,509,245 | -1.75% |
| 2026-07-02 | 30.53 | 30.64 | 29.77 | 30.25 | 1,430,682 | -0.26% |
| 2026-07-01 | 29.77 | 30.68 | 29.65 | 30.33 | 1,619,386 | +2.64% |
| 2026-06-30 | 29.43 | 29.935 | 28.85 | 29.55 | 1,888,230 | +0.31% |
| 2026-06-29 | 30.5 | 30.58 | 29.22 | 29.46 | 2,284,634 | -2.96% |
| 2026-06-26 | 29.89 | 30.58 | 29.63 | 30.36 | 5,189,539 | +3.51% |
| 2026-06-25 | 29.53 | 29.815 | 28.94 | 29.33 | 1,288,675 | -0.17% |
| 2026-06-24 | 29.99 | 30.19 | 29.14 | 29.38 | 2,096,765 | -1.94% |
| 2026-06-23 | 29.48 | 30.4 | 29.094 | 29.96 | 2,965,305 | +0.98% |
| 2026-06-22 | 29.4 | 30.08 | 29.229 | 29.67 | 3,014,847 | +1.33% |
| 2026-06-18 | 28.94 | 29.365 | 28.39 | 29.28 | 3,551,482 | +1.46% |
| 2026-06-17 | 28.98 | 29.639 | 28.577 | 28.86 | 1,979,401 | +0.80% |
| 2026-06-16 | 28.5 | 28.88 | 27.56 | 28.63 | 3,592,808 | +0.32% |
| 2026-06-15 | 28.14 | 28.756 | 27.77 | 28.54 | 2,049,424 | +0.35% |
| 2026-06-12 | 28.57 | 28.815 | 27.88 | 28.44 | 1,822,580 | -0.63% |
| 2026-06-11 | 28.23 | 28.89 | 27.79 | 28.62 | 1,810,491 | +1.71% |
| 2026-06-10 | 27.22 | 28.5 | 26.66 | 28.14 | 2,915,746 | +4.11% |
| 2026-06-09 | 26.84 | 27.18 | 26.06 | 27.03 | 3,275,294 | +1.31% |
| 2026-06-08 | 25.32 | 26.81 | 25.15 | 26.68 | 2,739,936 | +5.41% |
| 2026-06-05 | 24.93 | 25.7 | 24.93 | 25.31 | 1,650,601 | +0.64% |
| 2026-06-04 | 23.74 | 25.27 | 23.73 | 25.15 | 1,539,132 | +6.57% |
| 2026-06-03 | 23.11 | 23.637 | 23 | 23.6 | 1,087,761 | +0.94% |
| 2026-06-02 | 23.23 | 23.57 | 22.96 | 23.38 | 1,765,074 | +0.17% |
| 2026-06-01 | 22.67 | 23.62 | 22.67 | 23.34 | 1,478,113 | +2.96% |
| 2026-05-29 | 22.81 | 23.08 | 22.57 | 22.67 | 2,223,993 | -1.90% |
| 2026-05-28 | 22.5 | 23.18 | 22.45 | 23.11 | 1,084,023 | +1.99% |
| 2026-05-27 | 22.79 | 23.02 | 22.36 | 22.66 | 1,411,451 | -0.09% |
| 2026-05-26 | 23.27 | 23.49 | 22.29 | 22.68 | 2,127,761 | -3.57% |
| 2026-05-22 | 23.08 | 23.82 | 23.08 | 23.52 | 1,293,358 | +1.77% |
| 2026-05-21 | 23.03 | 23.78 | 22.99 | 23.11 | 1,465,210 | -0.52% |
| 2026-05-20 | 22.86 | 23.25 | 22.56 | 23.23 | 1,471,390 | +1.84% |
| 2026-05-19 | 22.72 | 23.08 | 22.525 | 22.81 | 1,298,762 | -0.13% |
| 2026-05-18 | 22.92 | 23.22 | 22.73 | 22.84 | 1,543,031 | -0.35% |
| 2026-05-15 | 23.2 | 23.39 | 22.59 | 22.92 | 1,503,703 | -2.01% |
| 2026-05-14 | 22.85 | 23.43 | 22.85 | 23.39 | 1,571,604 | +3.27% |
| 2026-05-13 | 21.59 | 22.7 | 21.31 | 22.65 | 2,125,827 | +5.79% |