5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-13.89%
3 MONTH PERFORMANCE
-0.73%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
+86.80%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $26.50 | $27.14 (2.42%) | $27.68 | $26.12 | 3.18 M | $3.72 B |
| 05/29/2025 | $27.00 | $26.65 (-1.3%) | $27.42 | $26.25 | 1.53 M | $3.65 B |
| 05/28/2025 | $27.57 | $26.93 (-2.32%) | $27.77 | $26.57 | 2.08 M | $3.69 B |
| 05/27/2025 | $27.10 | $27.50 (1.48%) | $27.54 | $26.77 | 1.77 M | $3.77 B |
| 05/23/2025 | $26.72 | $26.83 (0.41%) | $27.05 | $26.41 | 1.55 M | $3.68 B |
| 05/22/2025 | $26.88 | $27.08 (0.74%) | $27.43 | $26.70 | 2.05 M | $3.71 B |
| 05/21/2025 | $26.94 | $26.70 (-0.89%) | $27.64 | $26.64 | 2.36 M | $3.66 B |
| 05/20/2025 | $27.52 | $27.15 (-1.34%) | $27.87 | $26.95 | 1.81 M | $3.72 B |
| 05/19/2025 | $26.42 | $27.55 (4.28%) | $27.58 | $26.40 | 2.19 M | $3.78 B |
| 05/16/2025 | $26.95 | $26.37 (-2.15%) | $26.95 | $26.25 | 2.22 M | $3.62 B |
| 05/15/2025 | $26.50 | $26.89 (1.47%) | $27.52 | $26.31 | 3.07 M | $3.69 B |
| 05/14/2025 | $26.50 | $26.40 (-0.38%) | $26.57 | $25.92 | 1.89 M | $3.62 B |
| 05/13/2025 | $26.16 | $26.59 (1.64%) | $27.12 | $26.00 | 1.82 M | $3.65 B |
| 05/12/2025 | $26.27 | $26.16 (-0.42%) | $26.27 | $25.07 | 4.58 M | $3.59 B |
| 05/09/2025 | $26.17 | $25.21 (-3.67%) | $26.32 | $25.18 | 4.27 M | $3.46 B |
| 05/08/2025 | $27.56 | $26.30 (-4.57%) | $27.61 | $26.29 | 6.57 M | $3.61 B |
| 05/07/2025 | $29.77 | $27.32 (-8.23%) | $30.25 | $27.12 | 9.99 M | $3.75 B |
| 05/06/2025 | $30.41 | $30.37 (-0.13%) | $31.26 | $29.77 | 6.33 M | $4.17 B |
| 05/05/2025 | $31.65 | $31.36 (-0.92%) | $31.73 | $31.11 | 2.87 M | $4.30 B |
| 05/02/2025 | $31.63 | $31.67 (0.13%) | $32.09 | $31.28 | 2.11 M | $4.34 B |
| 05/01/2025 | $31.52 | $31.54 (0.06%) | $31.99 | $30.98 | 2.49 M | $4.33 B |
| 04/30/2025 | $31.00 | $31.28 (0.9%) | $31.32 | $29.95 | 2.23 M | $4.29 B |
| 04/29/2025 | $30.15 | $31.61 (4.84%) | $31.72 | $30.12 | 3.34 M | $4.34 B |
| 04/28/2025 | $30.87 | $30.32 (-1.78%) | $31.44 | $29.72 | 2.59 M | $4.16 B |
| 04/25/2025 | $29.84 | $30.58 (2.48%) | $31.25 | $29.44 | 2.75 M | $4.19 B |
| 04/24/2025 | $28.43 | $29.97 (5.42%) | $30.62 | $28.43 | 3.10 M | $4.11 B |
| 04/23/2025 | $29.26 | $28.33 (-3.18%) | $29.75 | $28.12 | 3.40 M | $3.89 B |
| 04/22/2025 | $28.98 | $28.66 (-1.1%) | $29.06 | $28.19 | 3.14 M | $3.93 B |
| 04/21/2025 | $29.79 | $28.15 (-5.51%) | $30.49 | $27.81 | 3.29 M | $3.86 B |
| 04/17/2025 | $29.15 | $29.69 (1.85%) | $29.82 | $29.15 | 1.91 M | $4.07 B |
| 04/16/2025 | $29.59 | $29.07 (-1.76%) | $30.14 | $28.89 | 2.37 M | $3.99 B |
| 04/15/2025 | $29.65 | $30.16 (1.72%) | $30.49 | $29.50 | 2.43 M | $4.14 B |
| 04/14/2025 | $29.75 | $29.66 (-0.3%) | $30.25 | $28.82 | 2.70 M | $4.07 B |
| 04/11/2025 | $27.32 | $29.01 (6.19%) | $29.16 | $27.19 | 2.38 M | $3.98 B |
| 04/10/2025 | $27.75 | $27.44 (-1.12%) | $28.20 | $26.42 | 2.99 M | $3.76 B |
| 04/09/2025 | $26.43 | $28.32 (7.15%) | $29.46 | $26.13 | 4.25 M | $3.88 B |
| 04/08/2025 | $27.94 | $26.37 (-5.62%) | $28.56 | $26.02 | 3.25 M | $3.62 B |
| 04/07/2025 | $26.00 | $27.42 (5.46%) | $28.62 | $25.39 | 5.36 M | $3.76 B |
| 04/04/2025 | $27.94 | $27.01 (-3.33%) | $28.50 | $26.58 | 4.25 M | $3.70 B |
| 04/03/2025 | $28.00 | $29.04 (3.71%) | $29.32 | $27.72 | 3.72 M | $3.98 B |
| 04/02/2025 | $29.29 | $29.50 (0.72%) | $30.38 | $28.75 | 3.73 M | $4.05 B |
| 04/01/2025 | $28.77 | $29.93 (4.03%) | $29.93 | $28.29 | 2.26 M | $4.10 B |
| 03/31/2025 | $28.70 | $29.21 (1.78%) | $29.58 | $28.06 | 2.27 M | $4.01 B |
| 03/28/2025 | $30.17 | $29.31 (-2.85%) | $30.70 | $28.88 | 2.70 M | $4.02 B |
| 03/27/2025 | $28.99 | $30.40 (4.86%) | $30.51 | $28.99 | 2.68 M | $4.17 B |
| 03/26/2025 | $28.80 | $29.64 (2.92%) | $29.88 | $28.62 | 2.94 M | $4.06 B |
| 03/25/2025 | $28.88 | $29.03 (0.52%) | $29.12 | $28.46 | 1.49 M | $3.98 B |
| 03/24/2025 | $28.76 | $29.12 (1.25%) | $29.22 | $28.36 | 2.04 M | $3.99 B |
| 03/21/2025 | $28.78 | $28.23 (-1.91%) | $29.03 | $28.00 | 4.35 M | $3.87 B |
| 03/20/2025 | $28.60 | $29.07 (1.64%) | $29.38 | $28.27 | 3.18 M | $3.99 B |
| 03/19/2025 | $26.55 | $28.17 (6.1%) | $28.55 | $26.35 | 2.91 M | $3.86 B |
| 03/18/2025 | $26.17 | $26.43 (0.99%) | $27.03 | $25.73 | 2.13 M | $3.62 B |
| 03/17/2025 | $26.52 | $26.29 (-0.87%) | $26.85 | $25.80 | 2.51 M | $3.61 B |
| 03/14/2025 | $25.80 | $26.62 (3.18%) | $26.83 | $25.70 | 2.46 M | $3.65 B |
| 03/13/2025 | $25.77 | $25.55 (-0.85%) | $26.10 | $25.13 | 1.95 M | $3.50 B |
| 03/12/2025 | $24.46 | $25.92 (5.97%) | $26.20 | $24.06 | 4.97 M | $3.55 B |
| 03/11/2025 | $22.94 | $23.61 (2.92%) | $23.78 | $22.40 | 2.36 M | $3.24 B |
| 03/10/2025 | $23.41 | $22.92 (-2.09%) | $23.60 | $22.20 | 3.86 M | $3.14 B |
| 03/07/2025 | $25.45 | $24.01 (-5.66%) | $25.48 | $23.38 | 4.94 M | $3.29 B |
| 03/06/2025 | $25.58 | $25.53 (-0.2%) | $26.66 | $24.87 | 4.00 M | $3.50 B |
| 03/05/2025 | $26.95 | $25.68 (-4.71%) | $27.00 | $25.37 | 3.06 M | $3.52 B |
| 03/04/2025 | $25.62 | $25.90 (1.09%) | $26.43 | $24.81 | 2.49 M | $3.55 B |
| 03/03/2025 | $27.73 | $26.23 (-5.41%) | $28.34 | $25.76 | 2.62 M | $3.60 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.
