Skip to main content
The GEO Group, Inc. (GEO)
NYSE: GEO · Real-Time Price · USD
23.78
+0.37 (1.58%)
Jun 27, 2025, 4:00 PM - Market closed

The GEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.4124.0023.1523.7823.781.58%6,803,455
Jun 26, 202523.1923.5123.0523.4123.411.30%1,355,802
Jun 25, 202523.5523.6123.0823.1123.11-0.69%2,083,301
Jun 24, 202523.7924.0623.0423.2723.27-0.77%2,683,652
Jun 23, 202523.5023.6322.7323.4523.450.73%2,627,376
Jun 20, 202524.3724.5323.2323.2823.28-3.68%5,229,448
Jun 18, 202524.0024.3123.7524.1724.170.42%1,908,386
Jun 17, 202524.3924.6823.9724.0724.07-3.33%3,471,977
Jun 16, 202524.8225.2724.5824.9024.901.14%2,991,989
Jun 13, 202525.9926.0224.6124.6224.62-7.16%4,888,926
Jun 12, 202526.0026.5325.8126.5226.521.53%2,086,813
Jun 11, 202527.1227.2026.0426.1226.12-3.12%2,645,193
Jun 10, 202527.0127.1726.3126.9626.96-2,104,166
Jun 9, 202527.7727.9026.7826.9626.960.04%2,745,475
Jun 6, 202526.4627.0226.1226.9526.952.86%1,915,338
Jun 5, 202526.4526.8325.1926.2026.20-2.20%4,589,080
Jun 4, 202526.8427.1026.4226.7926.79-0.52%1,332,027
Jun 3, 202527.2227.5026.2626.9326.93-0.55%2,136,387
Jun 2, 202527.2027.8826.6627.0827.08-0.22%1,895,729
May 30, 202526.5027.6826.1227.1427.141.84%3,179,835
May 29, 202527.0027.4226.2526.6526.65-1.04%1,529,160
May 28, 202527.5727.7726.5726.9326.93-2.07%2,081,216
May 27, 202527.1027.5426.7727.5027.502.50%1,769,018
May 23, 202526.7227.0526.4126.8326.83-0.92%1,550,086
May 22, 202526.8827.4326.7027.0827.081.42%2,046,952
May 21, 202526.9427.6426.6426.7026.70-1.66%2,357,119
May 20, 202527.5227.8726.9527.1527.15-1.45%1,808,578
May 19, 202526.4227.5826.4027.5527.554.47%2,191,673
May 16, 202526.9526.9526.2526.3726.37-1.93%2,218,565
May 15, 202526.5027.5226.3126.8926.891.86%3,068,214
May 14, 202526.5026.5725.9226.4026.40-0.71%1,887,467
May 13, 202526.1627.1226.0026.5926.591.64%1,815,522
May 12, 202526.2726.2725.0726.1626.163.77%4,574,987
May 9, 202526.1726.3225.1825.2125.21-4.14%4,272,009
May 8, 202527.5627.6126.2926.3026.30-3.73%6,571,307
May 7, 202529.7730.2527.1227.3227.32-10.04%9,990,813
May 6, 202530.4131.2629.7730.3730.37-3.16%6,326,023
May 5, 202531.6531.7331.1131.3631.36-0.98%2,872,237
May 2, 202531.6332.0931.2831.6731.670.41%2,106,073
May 1, 202531.5231.9930.9831.5431.540.83%2,493,580
Apr 30, 202531.0031.3229.9531.2831.28-1.04%2,227,346
Apr 29, 202530.1531.7230.1231.6131.614.25%3,344,375
Apr 28, 202530.8731.4429.7230.3230.32-0.85%2,589,871
Apr 25, 202529.8431.2529.4430.5830.582.04%2,753,005
Apr 24, 202528.4330.6228.4329.9729.975.79%3,103,411
Apr 23, 202529.2629.7528.1228.3328.33-1.15%3,398,221
Apr 22, 202528.9829.0628.1928.6628.661.81%3,138,102
Apr 21, 202529.7930.4927.8128.1528.15-5.19%3,285,414
Apr 17, 202529.1529.8229.1529.6929.692.13%1,912,481
Apr 16, 202529.5930.1428.8929.0729.07-3.61%2,368,772