5 DAY PERFORMANCE
-4.99%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
-38.35%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
-49.29%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.23 | $15.98 (-1.54%) | $16.36 | $15.62 | 1.77 M | $2.21 B |
| 01/29/2026 | $15.99 | $16.34 (2.19%) | $16.57 | $15.66 | 2.54 M | $2.26 B |
| 01/28/2026 | $16.36 | $16.05 (-1.89%) | $16.44 | $15.98 | 1.96 M | $2.22 B |
| 01/27/2026 | $16.81 | $16.37 (-2.62%) | $16.83 | $16.30 | 2.22 M | $2.26 B |
| 01/26/2026 | $18.05 | $16.82 (-6.81%) | $18.32 | $16.30 | 4.44 M | $2.33 B |
| 01/23/2026 | $18.51 | $18.55 (0.22%) | $18.81 | $18.35 | 1.49 M | $2.57 B |
| 01/22/2026 | $18.02 | $18.57 (3.05%) | $18.74 | $18.02 | 1.90 M | $2.57 B |
| 01/21/2026 | $17.76 | $17.89 (0.73%) | $17.97 | $17.47 | 1.10 M | $2.47 B |
| 01/20/2026 | $17.43 | $17.75 (1.84%) | $18.30 | $17.09 | 1.39 M | $2.45 B |
| 01/16/2026 | $17.37 | $17.59 (1.27%) | $17.66 | $17.25 | 1.12 M | $2.43 B |
| 01/15/2026 | $17.30 | $17.49 (1.1%) | $17.75 | $17.04 | 1.33 M | $2.42 B |
| 01/14/2026 | $17.21 | $17.25 (0.23%) | $17.44 | $16.81 | 1.35 M | $2.39 B |
| 01/13/2026 | $17.30 | $17.16 (-0.81%) | $17.43 | $17.11 | 1.22 M | $2.37 B |
| 01/12/2026 | $17.50 | $17.36 (-0.8%) | $17.72 | $17.24 | 1.89 M | $2.40 B |
| 01/09/2026 | $16.89 | $17.50 (3.61%) | $17.73 | $16.85 | 2.08 M | $2.42 B |
| 01/08/2026 | $16.17 | $16.74 (3.53%) | $16.82 | $16.04 | 1.62 M | $2.32 B |
| 01/07/2026 | $16.22 | $16.19 (-0.18%) | $16.25 | $15.74 | 1.47 M | $2.24 B |
| 01/06/2026 | $16.42 | $16.12 (-1.83%) | $16.48 | $15.60 | 1.81 M | $2.23 B |
| 01/05/2026 | $15.94 | $16.59 (4.08%) | $16.83 | $15.87 | 1.45 M | $2.30 B |
| 01/02/2026 | $15.97 | $15.93 (-0.25%) | $16.11 | $15.76 | 1.54 M | $2.21 B |
| 12/31/2025 | $16.12 | $16.12 (0%) | $16.36 | $15.97 | 1.66 M | $2.23 B |
| 12/30/2025 | $16.45 | $16.04 (-2.49%) | $16.52 | $16.00 | 1.35 M | $2.22 B |
| 12/29/2025 | $16.28 | $16.50 (1.35%) | $16.53 | $16.19 | 971.13 K | $2.29 B |
| 12/26/2025 | $16.40 | $16.31 (-0.55%) | $16.45 | $16.20 | 710.34 K | $2.26 B |
| 12/24/2025 | $16.15 | $16.53 (2.35%) | $16.70 | $16.12 | 713.10 K | $2.29 B |
| 12/23/2025 | $16.68 | $16.21 (-2.82%) | $16.80 | $16.11 | 1.49 M | $2.25 B |
| 12/22/2025 | $16.58 | $16.74 (0.97%) | $16.91 | $16.33 | 2.21 M | $2.32 B |
| 12/19/2025 | $16.40 | $15.98 (-2.56%) | $16.53 | $15.92 | 4.66 M | $2.21 B |
| 12/18/2025 | $16.67 | $16.53 (-0.84%) | $17.04 | $16.48 | 1.31 M | $2.29 B |
| 12/17/2025 | $16.45 | $16.59 (0.85%) | $16.90 | $16.45 | 2.20 M | $2.30 B |
| 12/16/2025 | $16.78 | $16.58 (-1.19%) | $17.10 | $16.44 | 1.77 M | $2.30 B |
| 12/15/2025 | $16.95 | $16.65 (-1.77%) | $17.15 | $16.44 | 2.16 M | $2.31 B |
| 12/12/2025 | $17.22 | $16.83 (-2.26%) | $17.26 | $16.77 | 1.92 M | $2.33 B |
| 12/11/2025 | $16.68 | $17.19 (3.06%) | $17.20 | $16.68 | 1.46 M | $2.38 B |
| 12/10/2025 | $16.64 | $16.69 (0.3%) | $16.98 | $16.54 | 2.05 M | $2.31 B |
| 12/09/2025 | $16.77 | $16.65 (-0.72%) | $17.23 | $16.36 | 1.35 M | $2.31 B |
| 12/08/2025 | $17.12 | $16.78 (-1.99%) | $17.23 | $16.73 | 2.00 M | $2.32 B |
| 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 |
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.
