The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
17.11
-0.05 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
16.85
-0.26 (-1.52%)
After-hours: Dec 5, 2025, 7:09 PM EST
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 17.36 | 16.95 | 17.11 | 17.11 | -0.29% | 1,440,884 |
| Dec 4, 2025 | 16.96 | 17.26 | 16.85 | 17.16 | 17.16 | 0.35% | 1,678,594 |
| Dec 3, 2025 | 16.60 | 17.16 | 16.57 | 17.10 | 17.10 | 2.83% | 2,070,940 |
| Dec 2, 2025 | 16.15 | 16.79 | 15.95 | 16.63 | 16.63 | 3.10% | 1,837,358 |
| Dec 1, 2025 | 15.75 | 16.35 | 15.73 | 16.13 | 16.13 | 2.35% | 2,684,472 |
| Nov 28, 2025 | 15.62 | 15.88 | 15.47 | 15.76 | 15.76 | 1.16% | 670,355 |
| Nov 26, 2025 | 15.60 | 15.91 | 15.49 | 15.58 | 15.58 | -0.19% | 1,936,781 |
| Nov 25, 2025 | 15.27 | 15.81 | 15.26 | 15.61 | 15.61 | 2.09% | 1,665,155 |
| Nov 24, 2025 | 15.00 | 15.38 | 14.95 | 15.29 | 15.29 | 1.59% | 2,483,953 |
| Nov 21, 2025 | 14.92 | 15.27 | 14.69 | 15.05 | 15.05 | 1.21% | 1,977,417 |
| Nov 20, 2025 | 15.00 | 15.35 | 14.80 | 14.87 | 14.87 | -0.20% | 1,477,285 |
| Nov 19, 2025 | 14.75 | 15.08 | 14.54 | 14.90 | 14.90 | 1.02% | 1,664,284 |
| Nov 18, 2025 | 14.55 | 14.89 | 14.50 | 14.75 | 14.75 | 1.03% | 2,027,015 |
| Nov 17, 2025 | 15.09 | 15.33 | 14.46 | 14.60 | 14.60 | -4.07% | 2,490,312 |
| Nov 14, 2025 | 14.92 | 15.60 | 14.81 | 15.22 | 15.22 | 4.39% | 2,086,731 |
| Nov 13, 2025 | 14.86 | 15.02 | 14.39 | 14.58 | 14.58 | -2.34% | 1,578,394 |
| Nov 12, 2025 | 14.81 | 15.14 | 14.75 | 14.93 | 14.93 | 0.61% | 1,710,145 |
| Nov 11, 2025 | 14.90 | 15.31 | 14.76 | 14.84 | 14.84 | -0.93% | 1,383,333 |
| Nov 10, 2025 | 15.07 | 15.87 | 14.96 | 14.98 | 14.98 | -0.99% | 2,187,773 |
| Nov 7, 2025 | 15.18 | 15.46 | 14.75 | 15.13 | 15.13 | -1.82% | 2,755,979 |
| Nov 6, 2025 | 17.43 | 17.68 | 14.27 | 15.41 | 15.41 | -8.33% | 5,736,115 |
| Nov 5, 2025 | 16.30 | 17.14 | 16.30 | 16.81 | 16.81 | 2.63% | 2,572,452 |
| Nov 4, 2025 | 16.62 | 16.73 | 16.28 | 16.38 | 16.38 | -2.56% | 2,605,492 |
| Nov 3, 2025 | 16.95 | 16.98 | 16.55 | 16.81 | 16.81 | -0.94% | 1,818,838 |
| Oct 31, 2025 | 16.56 | 17.22 | 16.33 | 16.97 | 16.97 | 2.79% | 3,467,684 |
| Oct 30, 2025 | 16.48 | 16.91 | 16.15 | 16.51 | 16.51 | -1.02% | 2,341,921 |
| Oct 29, 2025 | 16.50 | 17.45 | 16.37 | 16.68 | 16.68 | -0.06% | 1,907,326 |
| Oct 28, 2025 | 16.94 | 16.99 | 16.56 | 16.69 | 16.69 | -1.77% | 1,243,166 |
| Oct 27, 2025 | 17.42 | 17.43 | 16.98 | 16.99 | 16.99 | -1.62% | 1,037,932 |
| Oct 24, 2025 | 17.60 | 17.65 | 17.14 | 17.27 | 17.27 | -0.40% | 1,457,095 |
| Oct 23, 2025 | 17.01 | 17.59 | 16.93 | 17.34 | 17.34 | 1.46% | 1,842,819 |
| Oct 22, 2025 | 17.37 | 17.54 | 17.03 | 17.09 | 17.09 | -2.18% | 1,104,562 |
| Oct 21, 2025 | 17.07 | 17.87 | 16.83 | 17.47 | 17.47 | 2.76% | 2,201,483 |
| Oct 20, 2025 | 17.01 | 17.29 | 16.72 | 17.00 | 17.00 | -0.12% | 1,565,990 |
| Oct 17, 2025 | 16.75 | 17.19 | 16.66 | 17.02 | 17.02 | 1.67% | 2,039,669 |
| Oct 16, 2025 | 17.26 | 17.29 | 16.52 | 16.74 | 16.74 | -3.18% | 2,067,473 |
| Oct 15, 2025 | 17.43 | 17.58 | 17.08 | 17.29 | 17.29 | -0.92% | 1,554,914 |
| Oct 14, 2025 | 17.14 | 17.70 | 17.03 | 17.45 | 17.45 | 0.69% | 1,910,739 |
| Oct 13, 2025 | 17.79 | 17.79 | 17.10 | 17.33 | 17.33 | -2.04% | 2,584,540 |
| Oct 10, 2025 | 18.14 | 18.39 | 17.60 | 17.69 | 17.69 | -3.07% | 1,660,071 |
| Oct 9, 2025 | 18.60 | 18.60 | 17.96 | 18.25 | 18.25 | -1.67% | 2,069,475 |
| Oct 8, 2025 | 19.01 | 19.20 | 18.43 | 18.56 | 18.56 | -1.54% | 2,149,368 |
| Oct 7, 2025 | 19.31 | 19.32 | 18.84 | 18.85 | 18.85 | -2.94% | 2,959,449 |
| Oct 6, 2025 | 20.27 | 20.49 | 19.37 | 19.42 | 19.42 | -3.91% | 2,500,753 |
| Oct 3, 2025 | 20.25 | 20.75 | 20.14 | 20.21 | 20.21 | 0.60% | 1,804,116 |
| Oct 2, 2025 | 21.62 | 21.78 | 19.89 | 20.09 | 20.09 | -7.08% | 3,062,052 |
| Oct 1, 2025 | 21.20 | 22.56 | 21.04 | 21.62 | 21.62 | 5.51% | 3,923,339 |
| Sep 30, 2025 | 20.89 | 20.95 | 20.16 | 20.49 | 20.49 | -2.34% | 1,756,253 |
| Sep 29, 2025 | 21.03 | 21.26 | 20.87 | 20.98 | 20.98 | 0.38% | 1,383,002 |
| Sep 26, 2025 | 21.16 | 21.37 | 20.75 | 20.90 | 20.90 | -0.10% | 1,653,333 |