5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
+13.15%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-36.47%
YEAR-TO-DATE PERFORMANCE
-38.81%
1 YEAR PERFORMANCE
-39.76%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.10 | $17.11 (0.06%) | $17.36 | $16.95 | 1.44 M | $2.37 B |
| 12/04/2025 | $16.96 | $17.16 (1.18%) | $17.26 | $16.85 | 1.68 M | $2.38 B |
| 12/03/2025 | $16.60 | $17.10 (3.01%) | $17.16 | $16.57 | 2.07 M | $2.37 B |
| 12/02/2025 | $16.15 | $16.63 (2.97%) | $16.79 | $15.95 | 1.84 M | $2.30 B |
| 12/01/2025 | $15.75 | $16.13 (2.41%) | $16.35 | $15.73 | 2.69 M | $2.23 B |
| 11/28/2025 | $15.62 | $15.76 (0.9%) | $15.88 | $15.47 | 670.80 K | $2.18 B |
| 11/26/2025 | $15.60 | $15.58 (-0.13%) | $15.91 | $15.49 | 1.94 M | $2.16 B |
| 11/25/2025 | $15.27 | $15.61 (2.23%) | $15.81 | $15.26 | 1.67 M | $2.16 B |
| 11/24/2025 | $15.00 | $15.29 (1.93%) | $15.38 | $14.95 | 2.49 M | $2.12 B |
| 11/21/2025 | $14.92 | $15.05 (0.87%) | $15.27 | $14.69 | 1.98 M | $2.09 B |
| 11/20/2025 | $15.00 | $14.87 (-0.87%) | $15.35 | $14.80 | 1.48 M | $2.06 B |
| 11/19/2025 | $14.75 | $14.90 (1.02%) | $15.08 | $14.54 | 1.66 M | $2.06 B |
| 11/18/2025 | $14.55 | $14.75 (1.37%) | $14.89 | $14.50 | 2.03 M | $2.04 B |
| 11/17/2025 | $15.09 | $14.60 (-3.25%) | $15.33 | $14.46 | 2.49 M | $2.02 B |
| 11/14/2025 | $14.92 | $15.22 (2.01%) | $15.60 | $14.81 | 2.09 M | $2.11 B |
| 11/13/2025 | $14.86 | $14.58 (-1.88%) | $15.02 | $14.39 | 1.58 M | $2.02 B |
| 11/12/2025 | $14.81 | $14.93 (0.81%) | $15.14 | $14.75 | 1.71 M | $2.07 B |
| 11/11/2025 | $14.90 | $14.84 (-0.4%) | $15.31 | $14.76 | 1.38 M | $2.06 B |
| 11/10/2025 | $15.07 | $14.98 (-0.6%) | $15.87 | $14.96 | 2.19 M | $2.08 B |
| 11/07/2025 | $15.18 | $15.13 (-0.33%) | $15.46 | $14.75 | 2.76 M | $2.10 B |
| 11/06/2025 | $17.43 | $15.41 (-11.59%) | $17.68 | $14.27 | 5.74 M | $2.13 B |
| 11/05/2025 | $16.30 | $16.81 (3.13%) | $17.14 | $16.30 | 2.57 M | $2.33 B |
| 11/04/2025 | $16.62 | $16.38 (-1.44%) | $16.73 | $16.28 | 2.61 M | $2.27 B |
| 11/03/2025 | $16.95 | $16.81 (-0.83%) | $16.98 | $16.55 | 1.82 M | $2.33 B |
| 10/31/2025 | $16.56 | $16.97 (2.48%) | $17.22 | $16.33 | 4.47 M | $2.35 B |
| 10/30/2025 | $16.48 | $16.51 (0.18%) | $16.91 | $16.15 | 2.34 M | $2.29 B |
| 10/29/2025 | $16.50 | $16.68 (1.09%) | $17.45 | $16.37 | 1.91 M | $2.31 B |
| 10/28/2025 | $16.94 | $16.69 (-1.48%) | $16.99 | $16.56 | 1.24 M | $2.31 B |
| 10/27/2025 | $17.42 | $16.99 (-2.47%) | $17.43 | $16.98 | 1.04 M | $2.35 B |
| 10/24/2025 | $17.60 | $17.27 (-1.88%) | $17.65 | $17.14 | 1.46 M | $2.39 B |
| 10/23/2025 | $17.01 | $17.34 (1.94%) | $17.59 | $16.93 | 1.84 M | $2.40 B |
| 10/22/2025 | $17.37 | $17.09 (-1.61%) | $17.54 | $17.03 | 1.10 M | $2.37 B |
| 10/21/2025 | $17.07 | $17.47 (2.34%) | $17.87 | $16.83 | 2.20 M | $2.42 B |
| 10/20/2025 | $17.01 | $17.00 (-0.06%) | $17.29 | $16.72 | 1.57 M | $2.36 B |
| 10/17/2025 | $16.75 | $17.02 (1.61%) | $17.18 | $16.66 | 2.04 M | $2.36 B |
| 10/16/2025 | $17.26 | $16.74 (-3.01%) | $17.29 | $16.52 | 2.07 M | $2.32 B |
| 10/15/2025 | $17.43 | $17.29 (-0.8%) | $17.58 | $17.08 | 1.55 M | $2.40 B |
| 10/14/2025 | $17.14 | $17.45 (1.81%) | $17.70 | $17.03 | 1.91 M | $2.42 B |
| 10/13/2025 | $17.79 | $17.33 (-2.59%) | $17.79 | $17.10 | 2.58 M | $2.40 B |
| 10/10/2025 | $18.14 | $17.69 (-2.48%) | $18.39 | $17.60 | 1.66 M | $2.45 B |
| 10/09/2025 | $18.60 | $18.25 (-1.88%) | $18.60 | $17.96 | 2.07 M | $2.53 B |
| 10/08/2025 | $19.01 | $18.56 (-2.37%) | $19.20 | $18.43 | 2.15 M | $2.57 B |
| 10/07/2025 | $19.31 | $18.85 (-2.38%) | $19.32 | $18.84 | 2.96 M | $2.61 B |
| 10/06/2025 | $20.27 | $19.42 (-4.19%) | $20.49 | $19.37 | 2.50 M | $2.69 B |
| 10/03/2025 | $20.25 | $20.21 (-0.2%) | $20.75 | $20.14 | 1.80 M | $2.80 B |
| 10/02/2025 | $21.62 | $20.09 (-7.08%) | $21.78 | $19.89 | 3.06 M | $2.78 B |
| 10/01/2025 | $21.20 | $21.62 (1.98%) | $22.56 | $21.04 | 3.92 M | $3.00 B |
| 09/30/2025 | $20.89 | $20.49 (-1.91%) | $20.95 | $20.16 | 1.76 M | $2.84 B |
| 09/29/2025 | $21.03 | $20.98 (-0.24%) | $21.26 | $20.87 | 1.38 M | $2.91 B |
| 09/26/2025 | $21.16 | $20.90 (-1.23%) | $21.37 | $20.75 | 1.65 M | $2.90 B |
| 09/25/2025 | $21.40 | $20.92 (-2.24%) | $21.50 | $20.88 | 2.35 M | $2.90 B |
| 09/24/2025 | $21.34 | $21.50 (0.75%) | $21.64 | $21.23 | 1.36 M | $2.98 B |
| 09/23/2025 | $21.44 | $21.29 (-0.7%) | $21.91 | $21.23 | 1.20 M | $2.95 B |
| 09/22/2025 | $21.65 | $21.44 (-0.97%) | $21.65 | $21.19 | 1.89 M | $2.97 B |
| 09/19/2025 | $22.21 | $21.81 (-1.8%) | $22.21 | $21.66 | 3.78 M | $3.02 B |
| 09/18/2025 | $21.78 | $21.98 (0.92%) | $22.20 | $21.71 | 1.88 M | $3.05 B |
| 09/17/2025 | $22.05 | $21.61 (-2%) | $22.44 | $21.50 | 2.35 M | $2.99 B |
| 09/16/2025 | $22.17 | $22.04 (-0.59%) | $22.17 | $21.67 | 1.78 M | $3.05 B |
| 09/15/2025 | $22.00 | $21.85 (-0.68%) | $22.44 | $21.81 | 1.69 M | $3.03 B |
| 09/12/2025 | $22.75 | $22.05 (-3.08%) | $22.78 | $21.86 | 2.06 M | $3.05 B |
| 09/11/2025 | $21.35 | $23.00 (7.73%) | $23.16 | $21.06 | 4.40 M | $3.19 B |
| 09/10/2025 | $21.49 | $21.30 (-0.88%) | $21.81 | $21.01 | 2.44 M | $2.95 B |
| 09/09/2025 | $20.46 | $21.57 (5.43%) | $21.65 | $20.35 | 2.70 M | $2.99 B |
| 09/08/2025 | $20.70 | $20.70 (0%) | $20.71 | $20.34 | 1.97 M | $2.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
