5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
-16.04%
6 MONTH PERFORMANCE
+95.26%
YEAR-TO-DATE PERFORMANCE
+6.08%
1 YEAR PERFORMANCE
+100.95%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $29.15 | $29.69 (1.85%) | $29.82 | $29.15 | 1.91 M | $4.04 B |
| 04/16/2025 | $29.59 | $29.07 (-1.76%) | $30.14 | $28.89 | 2.37 M | $3.96 B |
| 04/15/2025 | $29.65 | $30.16 (1.72%) | $30.49 | $29.50 | 2.43 M | $4.11 B |
| 04/14/2025 | $29.75 | $29.66 (-0.3%) | $30.25 | $28.82 | 2.70 M | $4.04 B |
| 04/11/2025 | $27.32 | $29.01 (6.19%) | $29.16 | $27.19 | 2.38 M | $3.95 B |
| 04/10/2025 | $27.75 | $27.44 (-1.12%) | $28.20 | $26.42 | 2.99 M | $3.74 B |
| 04/09/2025 | $26.43 | $28.32 (7.15%) | $29.46 | $26.13 | 4.25 M | $3.86 B |
| 04/08/2025 | $27.94 | $26.37 (-5.62%) | $28.56 | $26.02 | 3.25 M | $3.59 B |
| 04/07/2025 | $26.00 | $27.42 (5.46%) | $28.62 | $25.39 | 5.36 M | $3.73 B |
| 04/04/2025 | $27.94 | $27.01 (-3.33%) | $28.50 | $26.58 | 4.25 M | $3.68 B |
| 04/03/2025 | $28.00 | $29.04 (3.71%) | $29.32 | $27.72 | 3.72 M | $3.96 B |
| 04/02/2025 | $29.29 | $29.50 (0.72%) | $30.38 | $28.75 | 3.73 M | $4.02 B |
| 04/01/2025 | $28.77 | $29.93 (4.03%) | $29.93 | $28.29 | 2.26 M | $4.08 B |
| 03/31/2025 | $28.70 | $29.21 (1.78%) | $29.58 | $28.06 | 2.27 M | $3.98 B |
| 03/28/2025 | $30.17 | $29.31 (-2.85%) | $30.70 | $28.88 | 2.70 M | $3.99 B |
| 03/27/2025 | $28.99 | $30.40 (4.86%) | $30.51 | $28.99 | 2.68 M | $4.14 B |
| 03/26/2025 | $28.80 | $29.64 (2.92%) | $29.88 | $28.62 | 2.94 M | $4.04 B |
| 03/25/2025 | $28.88 | $29.03 (0.52%) | $29.12 | $28.46 | 1.49 M | $3.95 B |
| 03/24/2025 | $28.76 | $29.12 (1.25%) | $29.22 | $28.36 | 2.04 M | $3.97 B |
| 03/21/2025 | $28.78 | $28.23 (-1.91%) | $29.03 | $28.00 | 4.35 M | $3.84 B |
| 03/20/2025 | $28.60 | $29.07 (1.64%) | $29.38 | $28.27 | 3.18 M | $3.96 B |
| 03/19/2025 | $26.55 | $28.17 (6.1%) | $28.55 | $26.35 | 2.91 M | $3.84 B |
| 03/18/2025 | $26.17 | $26.43 (0.99%) | $27.03 | $25.73 | 2.13 M | $3.60 B |
| 03/17/2025 | $26.52 | $26.29 (-0.87%) | $26.85 | $25.80 | 2.51 M | $3.58 B |
| 03/14/2025 | $25.80 | $26.62 (3.18%) | $26.83 | $25.70 | 2.46 M | $3.63 B |
| 03/13/2025 | $25.77 | $25.55 (-0.85%) | $26.10 | $25.13 | 1.95 M | $3.48 B |
| 03/12/2025 | $24.46 | $25.92 (5.97%) | $26.20 | $24.06 | 4.97 M | $3.53 B |
| 03/11/2025 | $22.94 | $23.61 (2.92%) | $23.78 | $22.40 | 2.36 M | $3.22 B |
| 03/10/2025 | $23.41 | $22.92 (-2.09%) | $23.60 | $22.20 | 3.86 M | $3.12 B |
| 03/07/2025 | $25.45 | $24.01 (-5.66%) | $25.48 | $23.38 | 4.94 M | $3.27 B |
| 03/06/2025 | $25.58 | $25.53 (-0.2%) | $26.66 | $24.87 | 4.00 M | $3.48 B |
| 03/05/2025 | $26.95 | $25.68 (-4.71%) | $27.00 | $25.37 | 3.06 M | $3.50 B |
| 03/04/2025 | $25.62 | $25.90 (1.09%) | $26.43 | $24.81 | 2.49 M | $3.53 B |
| 03/03/2025 | $27.73 | $26.23 (-5.41%) | $28.34 | $25.76 | 2.62 M | $3.57 B |
| 02/28/2025 | $27.00 | $27.36 (1.33%) | $27.64 | $26.14 | 3.35 M | $3.72 B |
| 02/27/2025 | $24.22 | $27.34 (12.88%) | $28.35 | $23.75 | 5.55 M | $3.72 B |
| 02/26/2025 | $25.61 | $25.78 (0.66%) | $26.54 | $25.48 | 2.06 M | $3.51 B |
| 02/25/2025 | $25.25 | $25.84 (2.34%) | $26.15 | $24.68 | 2.43 M | $3.51 B |
| 02/24/2025 | $25.74 | $25.64 (-0.39%) | $26.03 | $24.76 | 2.16 M | $3.49 B |
| 02/21/2025 | $26.95 | $25.34 (-5.97%) | $26.99 | $24.63 | 5.49 M | $3.45 B |
| 02/20/2025 | $27.55 | $26.74 (-2.94%) | $27.56 | $26.17 | 1.60 M | $3.64 B |
| 02/19/2025 | $27.22 | $27.74 (1.91%) | $27.87 | $26.68 | 1.56 M | $3.77 B |
| 02/18/2025 | $27.25 | $27.39 (0.51%) | $27.51 | $26.17 | 1.99 M | $3.72 B |
| 02/14/2025 | $27.73 | $27.26 (-1.69%) | $27.86 | $26.73 | 1.52 M | $3.71 B |
| 02/13/2025 | $28.60 | $27.68 (-3.22%) | $29.00 | $27.63 | 1.96 M | $3.76 B |
| 02/12/2025 | $27.10 | $28.22 (4.13%) | $28.69 | $27.03 | 2.22 M | $3.84 B |
| 02/11/2025 | $26.85 | $27.22 (1.38%) | $28.24 | $25.41 | 3.28 M | $3.70 B |
| 02/10/2025 | $27.02 | $27.56 (2%) | $27.76 | $26.75 | 2.24 M | $3.75 B |
| 02/07/2025 | $27.50 | $26.93 (-2.07%) | $27.68 | $26.55 | 2.23 M | $3.66 B |
| 02/06/2025 | $28.41 | $27.52 (-3.13%) | $28.50 | $27.01 | 3.25 M | $3.74 B |
| 02/05/2025 | $28.89 | $28.40 (-1.7%) | $29.60 | $27.60 | 4.04 M | $3.86 B |
| 02/04/2025 | $30.41 | $28.56 (-6.08%) | $30.61 | $28.14 | 3.85 M | $3.88 B |
| 02/03/2025 | $30.72 | $30.97 (0.81%) | $31.77 | $30.36 | 1.44 M | $4.21 B |
| 01/31/2025 | $31.24 | $31.51 (0.86%) | $31.75 | $31.02 | 2.03 M | $4.28 B |
| 01/30/2025 | $31.73 | $31.46 (-0.85%) | $32.25 | $30.80 | 1.67 M | $4.28 B |
| 01/29/2025 | $30.17 | $31.34 (3.88%) | $31.57 | $30.10 | 2.50 M | $4.26 B |
| 01/28/2025 | $31.19 | $30.03 (-3.72%) | $31.30 | $28.36 | 6.39 M | $4.08 B |
| 01/27/2025 | $32.34 | $31.01 (-4.11%) | $33.24 | $30.96 | 3.40 M | $4.22 B |
| 01/24/2025 | $33.38 | $33.07 (-0.93%) | $33.84 | $32.57 | 2.17 M | $4.50 B |
| 01/23/2025 | $34.50 | $33.48 (-2.96%) | $35.20 | $33.24 | 2.31 M | $4.55 B |
| 01/22/2025 | $34.27 | $34.35 (0.23%) | $34.69 | $32.34 | 4.19 M | $4.67 B |
| 01/21/2025 | $35.82 | $34.87 (-2.65%) | $36.46 | $33.87 | 5.31 M | $4.74 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.
