The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
20.86
+0.10 (0.48%)
Aug 15, 2025, 10:31 AM - Market open
The GEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.08 | 21.08 | 20.99 | 20.99 | - | 1.11% | 119,114 |
| Aug 14, 2025 | 20.50 | 21.17 | 20.32 | 20.76 | 20.76 | 0.58% | 2,525,835 |
| Aug 13, 2025 | 20.82 | 20.95 | 20.24 | 20.64 | 20.64 | -0.82% | 2,622,199 |
| Aug 12, 2025 | 20.46 | 20.97 | 19.79 | 20.81 | 20.81 | 2.77% | 3,971,586 |
| Aug 11, 2025 | 21.44 | 21.72 | 20.04 | 20.25 | 20.25 | -5.06% | 6,107,829 |
| Aug 8, 2025 | 21.75 | 22.00 | 21.09 | 21.33 | 21.33 | -0.79% | 5,013,778 |
| Aug 7, 2025 | 22.96 | 23.21 | 21.32 | 21.50 | 21.50 | -6.03% | 8,067,059 |
| Aug 6, 2025 | 27.09 | 27.09 | 22.46 | 22.88 | 22.88 | -11.46% | 10,645,933 |
| Aug 5, 2025 | 24.99 | 26.05 | 24.74 | 25.84 | 25.84 | 3.78% | 3,320,251 |
| Aug 4, 2025 | 25.18 | 25.20 | 24.33 | 24.90 | 24.90 | -0.40% | 2,664,006 |
| Aug 1, 2025 | 25.42 | 25.68 | 24.80 | 25.00 | 25.00 | -3.55% | 2,333,562 |
| Jul 31, 2025 | 25.32 | 26.11 | 25.08 | 25.92 | 25.92 | 1.85% | 2,978,435 |
| Jul 30, 2025 | 25.63 | 25.88 | 25.11 | 25.45 | 25.45 | -0.43% | 2,611,275 |
| Jul 29, 2025 | 26.20 | 26.47 | 25.33 | 25.56 | 25.56 | -1.77% | 2,359,318 |
| Jul 28, 2025 | 25.60 | 26.31 | 25.45 | 26.02 | 26.02 | -0.31% | 2,587,654 |
| Jul 25, 2025 | 24.67 | 26.74 | 24.45 | 26.10 | 26.10 | 6.31% | 5,743,299 |
| Jul 24, 2025 | 24.26 | 24.88 | 23.72 | 24.55 | 24.55 | 3.72% | 3,709,775 |
| Jul 23, 2025 | 23.91 | 24.13 | 23.63 | 23.67 | 23.67 | - | 2,285,522 |
| Jul 22, 2025 | 24.14 | 24.89 | 23.56 | 23.67 | 23.67 | -1.82% | 2,572,684 |
| Jul 21, 2025 | 24.60 | 24.60 | 23.76 | 24.11 | 24.11 | -1.67% | 3,058,207 |
| Jul 18, 2025 | 25.29 | 25.54 | 24.46 | 24.52 | 24.52 | -2.78% | 3,054,665 |
| Jul 17, 2025 | 25.25 | 25.72 | 25.14 | 25.22 | 25.22 | -1.14% | 3,014,839 |
| Jul 16, 2025 | 25.13 | 25.95 | 25.00 | 25.51 | 25.51 | 1.88% | 2,281,294 |
| Jul 15, 2025 | 26.22 | 26.22 | 25.02 | 25.04 | 25.04 | -4.79% | 2,102,703 |
| Jul 14, 2025 | 25.82 | 26.39 | 25.82 | 26.30 | 26.30 | 1.43% | 1,855,364 |
| Jul 11, 2025 | 26.10 | 26.28 | 25.77 | 25.93 | 25.93 | -0.77% | 1,985,308 |
| Jul 10, 2025 | 26.10 | 26.63 | 25.82 | 26.13 | 26.13 | -0.76% | 1,817,495 |
| Jul 9, 2025 | 25.67 | 26.60 | 25.32 | 26.33 | 26.33 | 1.90% | 2,737,439 |
| Jul 8, 2025 | 26.32 | 26.40 | 25.31 | 25.84 | 25.84 | -2.34% | 3,842,658 |
| Jul 7, 2025 | 27.14 | 27.17 | 25.78 | 26.46 | 26.46 | 4.50% | 5,621,613 |
| Jul 3, 2025 | 24.88 | 25.44 | 24.60 | 25.32 | 25.32 | 2.80% | 1,786,290 |
| Jul 2, 2025 | 24.36 | 24.66 | 23.77 | 24.63 | 24.63 | 0.57% | 2,990,424 |
| Jul 1, 2025 | 23.85 | 25.03 | 23.33 | 24.49 | 24.49 | 2.25% | 3,681,254 |
| Jun 30, 2025 | 24.00 | 24.10 | 23.20 | 23.95 | 23.95 | 0.71% | 2,688,144 |
| Jun 27, 2025 | 23.41 | 24.00 | 23.15 | 23.78 | 23.78 | 1.58% | 6,803,455 |
| Jun 26, 2025 | 23.19 | 23.51 | 23.05 | 23.41 | 23.41 | 1.30% | 1,355,802 |
| Jun 25, 2025 | 23.55 | 23.61 | 23.08 | 23.11 | 23.11 | -0.69% | 2,083,301 |
| Jun 24, 2025 | 23.79 | 24.06 | 23.04 | 23.27 | 23.27 | -0.77% | 2,683,652 |
| Jun 23, 2025 | 23.50 | 23.63 | 22.73 | 23.45 | 23.45 | 0.73% | 2,627,376 |
| Jun 20, 2025 | 24.37 | 24.53 | 23.23 | 23.28 | 23.28 | -3.68% | 5,229,448 |
| Jun 18, 2025 | 24.00 | 24.31 | 23.75 | 24.17 | 24.17 | 0.42% | 1,908,386 |
| Jun 17, 2025 | 24.39 | 24.68 | 23.97 | 24.07 | 24.07 | -3.33% | 3,471,977 |
| Jun 16, 2025 | 24.82 | 25.27 | 24.58 | 24.90 | 24.90 | 1.14% | 2,991,989 |
| Jun 13, 2025 | 25.99 | 26.02 | 24.61 | 24.62 | 24.62 | -7.16% | 4,888,926 |
| Jun 12, 2025 | 26.00 | 26.53 | 25.81 | 26.52 | 26.52 | 1.53% | 2,086,813 |
| Jun 11, 2025 | 27.12 | 27.20 | 26.04 | 26.12 | 26.12 | -3.12% | 2,645,193 |
| Jun 10, 2025 | 27.01 | 27.17 | 26.31 | 26.96 | 26.96 | - | 2,104,166 |
| Jun 9, 2025 | 27.77 | 27.90 | 26.78 | 26.96 | 26.96 | 0.04% | 2,745,475 |
| Jun 6, 2025 | 26.46 | 27.02 | 26.12 | 26.95 | 26.95 | 2.86% | 1,915,338 |
| Jun 5, 2025 | 26.45 | 26.83 | 25.19 | 26.20 | 26.20 | -2.20% | 4,589,080 |