-
5 DAY PERFORMANCE
+1.10% -
1 MONTH PERFORMANCE
-7.35% -
3 MONTH PERFORMANCE
-14.50% -
6 MONTH PERFORMANCE
-9.89% -
YEAR-TO-DATE PERFORMANCE
+18.65% -
1 YEAR PERFORMANCE
+57.09%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $13.07 | $13.02 (-0.38%) | $13.28 | $12.93 | 1.08 M | $1.70 B |
| 08/15/2024 | $13.27 | $13.11 (-1.21%) | $13.32 | $12.69 | 2.26 M | $1.71 B |
| 08/14/2024 | $13.01 | $13.08 (0.54%) | $13.35 | $12.77 | 2.99 M | $1.71 B |
| 08/13/2024 | $12.71 | $12.31 (-3.15%) | $12.76 | $12.20 | 1.78 M | $1.61 B |
| 08/12/2024 | $12.26 | $12.69 (3.51%) | $12.79 | $12.18 | 2.93 M | $1.66 B |
| 08/09/2024 | $12.45 | $12.22 (-1.85%) | $12.56 | $12.05 | 2.51 M | $1.59 B |
| 08/08/2024 | $12.34 | $12.46 (0.97%) | $12.53 | $12.11 | 2.35 M | $1.63 B |
| 08/07/2024 | $13.00 | $12.12 (-6.77%) | $13.07 | $11.83 | 5.74 M | $1.58 B |
| 08/06/2024 | $12.53 | $12.83 (2.39%) | $13.12 | $12.50 | 2.54 M | $1.67 B |
| 08/05/2024 | $12.31 | $12.53 (1.79%) | $12.84 | $12.01 | 4.62 M | $1.64 B |
| 08/02/2024 | $13.41 | $13.24 (-1.27%) | $13.65 | $13.14 | 2.39 M | $1.62 B |
| 08/01/2024 | $14.45 | $13.77 (-4.71%) | $14.47 | $13.74 | 3.04 M | $1.69 B |
| 07/31/2024 | $14.71 | $14.50 (-1.43%) | $14.79 | $14.31 | 2.41 M | $1.78 B |
| 07/30/2024 | $15.21 | $14.47 (-4.87%) | $15.30 | $14.30 | 2.92 M | $1.77 B |
| 07/29/2024 | $15.80 | $15.06 (-4.68%) | $15.84 | $15.02 | 2.40 M | $1.84 B |
| 07/26/2024 | $15.61 | $15.68 (0.45%) | $15.86 | $15.56 | 1.45 M | $1.92 B |
| 07/25/2024 | $15.65 | $15.37 (-1.79%) | $15.80 | $15.30 | 1.94 M | $1.88 B |
| 07/24/2024 | $16.20 | $15.61 (-3.64%) | $16.42 | $15.54 | 2.10 M | $1.91 B |
| 07/23/2024 | $16.14 | $16.45 (1.92%) | $16.48 | $16.01 | 1.68 M | $2.02 B |
| 07/22/2024 | $15.84 | $16.20 (2.27%) | $16.47 | $15.76 | 2.52 M | $1.98 B |
| 07/19/2024 | $16.68 | $16.34 (-2.04%) | $16.81 | $16.30 | 2.46 M | $2.00 B |
| 07/18/2024 | $17.17 | $16.71 (-2.68%) | $17.41 | $16.50 | 2.42 M | $2.05 B |
| 07/17/2024 | $17.49 | $17.22 (-1.54%) | $18.05 | $17.15 | 4.14 M | $2.11 B |
| 07/16/2024 | $17.49 | $17.96 (2.69%) | $18.01 | $17.34 | 3.10 M | $2.20 B |
| 07/15/2024 | $17.55 | $17.43 (-0.68%) | $17.80 | $17.11 | 6.98 M | $2.14 B |
| 07/12/2024 | $15.70 | $15.94 (1.53%) | $16.31 | $15.64 | 2.46 M | $1.95 B |
| 07/11/2024 | $15.42 | $15.57 (0.97%) | $15.66 | $14.92 | 2.18 M | $1.91 B |
| 07/10/2024 | $15.07 | $15.11 (0.27%) | $15.45 | $14.98 | 1.77 M | $1.85 B |
| 07/09/2024 | $15.06 | $14.97 (-0.6%) | $15.10 | $14.86 | 1.64 M | $1.83 B |
| 07/08/2024 | $14.89 | $15.06 (1.14%) | $15.08 | $14.72 | 1.54 M | $1.84 B |
| 07/05/2024 | $14.80 | $14.83 (0.2%) | $15.01 | $14.58 | 1.77 M | $1.82 B |
| 07/03/2024 | $15.29 | $14.99 (-1.96%) | $15.37 | $14.67 | 1.83 M | $1.84 B |
| 07/02/2024 | $15.04 | $15.29 (1.66%) | $15.45 | $14.87 | 2.79 M | $1.87 B |
| 07/01/2024 | $14.40 | $15.03 (4.37%) | $15.57 | $14.15 | 4.52 M | $1.84 B |