-
5 DAY PERFORMANCE
+3.57% -
1 MONTH PERFORMANCE
+73.55% -
3 MONTH PERFORMANCE
+102.61% -
6 MONTH PERFORMANCE
+96.57% -
YEAR-TO-DATE PERFORMANCE
+143.58% -
1 YEAR PERFORMANCE
+175.94%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $26.25 | $26.38 (0.5%) | $26.98 | $25.74 | 2.78 M | $3.59 B |
| 11/15/2024 | $26.17 | $26.60 (1.64%) | $27.54 | $25.91 | 4.89 M | $3.62 B |
| 11/14/2024 | $26.04 | $26.10 (0.23%) | $27.00 | $25.73 | 5.39 M | $3.55 B |
| 11/13/2024 | $25.33 | $25.47 (0.55%) | $26.59 | $24.91 | 5.17 M | $3.46 B |
| 11/12/2024 | $26.01 | $25.05 (-3.69%) | $26.20 | $24.31 | 6.18 M | $3.41 B |
| 11/11/2024 | $27.00 | $26.48 (-1.93%) | $27.88 | $26.18 | 9.32 M | $3.60 B |
| 11/08/2024 | $24.96 | $25.36 (1.6%) | $25.88 | $24.17 | 8.13 M | $3.31 B |
| 11/07/2024 | $20.10 | $24.43 (21.54%) | $24.58 | $20.00 | 14.70 M | $3.19 B |
| 11/06/2024 | $19.34 | $21.50 (11.17%) | $21.54 | $19.06 | 20.19 M | $2.81 B |
| 11/05/2024 | $14.52 | $15.13 (4.2%) | $15.27 | $14.47 | 5.77 M | $1.97 B |
| 11/04/2024 | $14.30 | $14.18 (-0.84%) | $14.30 | $13.59 | 5.53 M | $1.85 B |
| 11/01/2024 | $15.30 | $14.45 (-5.56%) | $15.46 | $14.41 | 3.46 M | $1.89 B |
| 10/31/2024 | $15.91 | $15.18 (-4.59%) | $15.91 | $15.11 | 2.93 M | $1.98 B |
| 10/30/2024 | $16.20 | $15.91 (-1.79%) | $16.47 | $15.85 | 2.25 M | $2.08 B |
| 10/29/2024 | $16.32 | $16.28 (-0.25%) | $16.38 | $15.95 | 1.47 M | $2.12 B |
| 10/28/2024 | $15.60 | $16.24 (4.1%) | $16.37 | $15.59 | 3.66 M | $2.12 B |
| 10/25/2024 | $15.27 | $15.19 (-0.52%) | $15.50 | $15.17 | 1.60 M | $1.98 B |
| 10/24/2024 | $15.40 | $15.25 (-0.97%) | $15.52 | $15.25 | 1.10 M | $1.99 B |
| 10/23/2024 | $15.43 | $15.29 (-0.91%) | $15.90 | $15.09 | 2.21 M | $2.00 B |
| 10/22/2024 | $15.03 | $15.55 (3.46%) | $15.64 | $15.02 | 1.74 M | $2.03 B |
| 10/21/2024 | $15.24 | $15.15 (-0.59%) | $15.40 | $15.03 | 1.34 M | $1.98 B |
| 10/18/2024 | $15.19 | $15.20 (0.07%) | $15.26 | $14.85 | 1.49 M | $1.98 B |
| 10/17/2024 | $15.28 | $15.15 (-0.85%) | $15.55 | $14.95 | 2.65 M | $1.98 B |
| 10/16/2024 | $14.99 | $15.19 (1.33%) | $15.66 | $14.94 | 2.85 M | $1.98 B |
| 10/15/2024 | $14.85 | $14.99 (0.94%) | $15.16 | $14.62 | 2.40 M | $1.96 B |
| 10/14/2024 | $14.05 | $14.75 (4.98%) | $14.81 | $14.05 | 2.21 M | $1.93 B |
| 10/11/2024 | $13.83 | $13.92 (0.65%) | $14.16 | $13.75 | 1.65 M | $1.82 B |
| 10/10/2024 | $13.52 | $13.86 (2.51%) | $13.94 | $13.36 | 2.71 M | $1.81 B |
| 10/09/2024 | $13.72 | $13.62 (-0.73%) | $13.85 | $13.54 | 1.71 M | $1.78 B |
| 10/08/2024 | $13.74 | $13.75 (0.07%) | $14.00 | $13.55 | 1.61 M | $1.79 B |
| 10/07/2024 | $13.39 | $13.72 (2.46%) | $13.81 | $13.23 | 1.62 M | $1.79 B |
| 10/04/2024 | $13.50 | $13.41 (-0.67%) | $13.52 | $13.20 | 1.45 M | $1.75 B |
| 10/03/2024 | $12.95 | $13.32 (2.86%) | $13.43 | $12.86 | 1.89 M | $1.74 B |
| 10/02/2024 | $12.81 | $13.04 (1.8%) | $13.08 | $12.80 | 1.25 M | $1.70 B |
| 10/01/2024 | $12.75 | $12.83 (0.63%) | $13.00 | $12.54 | 1.31 M | $1.67 B |
| 09/30/2024 | $12.64 | $12.85 (1.66%) | $13.36 | $12.62 | 2.77 M | $1.68 B |
| 09/27/2024 | $12.85 | $12.71 (-1.09%) | $12.94 | $12.58 | 1.52 M | $1.66 B |
| 09/26/2024 | $12.60 | $12.71 (0.87%) | $12.85 | $12.55 | 1.57 M | $1.66 B |
| 09/25/2024 | $12.70 | $12.43 (-2.13%) | $12.81 | $12.41 | 1.05 M | $1.62 B |
| 09/24/2024 | $12.66 | $12.68 (0.16%) | $12.85 | $12.65 | 1.24 M | $1.65 B |
| 09/23/2024 | $12.48 | $12.62 (1.12%) | $12.69 | $12.39 | 1.75 M | $1.65 B |
| 09/20/2024 | $12.38 | $12.37 (-0.08%) | $12.67 | $12.29 | 3.40 M | $1.61 B |
| 09/19/2024 | $13.01 | $12.49 (-4%) | $13.01 | $12.41 | 2.25 M | $1.63 B |
| 09/18/2024 | $12.90 | $12.51 (-3.02%) | $13.00 | $12.50 | 1.55 M | $1.63 B |
| 09/17/2024 | $13.26 | $12.84 (-3.17%) | $13.28 | $12.80 | 1.69 M | $1.68 B |
| 09/16/2024 | $13.01 | $13.12 (0.85%) | $13.29 | $12.98 | 1.31 M | $1.71 B |
| 09/13/2024 | $12.65 | $12.96 (2.45%) | $12.97 | $12.42 | 1.56 M | $1.69 B |
| 09/12/2024 | $12.61 | $12.61 (0%) | $12.83 | $12.53 | 1.34 M | $1.65 B |
| 09/11/2024 | $12.51 | $12.55 (0.32%) | $12.73 | $11.75 | 5.04 M | $1.64 B |
| 09/10/2024 | $13.52 | $13.47 (-0.37%) | $13.59 | $13.21 | 2.20 M | $1.76 B |
| 09/09/2024 | $13.40 | $13.45 (0.37%) | $13.72 | $13.09 | 3.38 M | $1.76 B |
| 09/06/2024 | $13.17 | $13.13 (-0.3%) | $13.33 | $12.98 | 1.51 M | $1.71 B |
| 09/05/2024 | $13.09 | $13.23 (1.07%) | $13.44 | $12.97 | 1.42 M | $1.73 B |
| 09/04/2024 | $13.17 | $13.07 (-0.76%) | $13.24 | $12.87 | 1.54 M | $1.71 B |
| 09/03/2024 | $13.68 | $13.21 (-3.44%) | $13.74 | $13.08 | 1.68 M | $1.72 B |
| 08/30/2024 | $13.67 | $13.87 (1.46%) | $13.87 | $13.60 | 1.60 M | $1.81 B |
| 08/29/2024 | $13.62 | $13.55 (-0.51%) | $13.69 | $13.34 | 1.29 M | $1.77 B |
| 08/28/2024 | $13.30 | $13.56 (1.95%) | $13.60 | $13.26 | 1.14 M | $1.77 B |
| 08/27/2024 | $13.53 | $13.30 (-1.7%) | $13.60 | $13.28 | 1.44 M | $1.74 B |
| 08/26/2024 | $14.16 | $13.65 (-3.6%) | $14.23 | $13.62 | 1.77 M | $1.78 B |
| 08/23/2024 | $13.74 | $14.22 (3.49%) | $14.25 | $13.66 | 1.47 M | $1.86 B |
| 08/22/2024 | $13.73 | $13.70 (-0.22%) | $13.94 | $13.59 | 1.22 M | $1.79 B |
| 08/21/2024 | $13.45 | $13.73 (2.08%) | $13.97 | $13.43 | 2.23 M | $1.79 B |
| 08/20/2024 | $13.17 | $13.42 (1.9%) | $13.58 | $13.14 | 1.76 M | $1.75 B |
| 08/19/2024 | $13.07 | $13.22 (1.15%) | $13.27 | $12.92 | 1.23 M | $1.73 B |