Dark

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jun 5, 2025 9:48:18 AM EDT

25.41USD-5.170%(-1.38)1,286,466

25.41Bid 25.45Ask 0.04Spread

Pre-market

Jun 5, 2025 9:20:30 AM EDT

26.54USD-0.933%(-0.25)86,507

After-hours

Jun 4, 2025 4:45:30 PM EDT

26.97USD+0.634%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	26.360	26.4000	25.3400	25.41	-5.151%	1,286,466	0.000%
2025-06-04	26.840	27.1000	26.4200	26.79	-0.520%	1,332,027	-5.151%
2025-06-03	27.220	27.4995	26.2600	26.93	-0.554%	2,136,387	-5.644%
2025-06-02	27.200	27.8800	26.6600	27.08	-0.221%	1,895,729	-6.167%
2025-05-30	26.500	27.6800	26.1200	27.14	+1.839%	3,179,835	-6.374%
2025-05-29	27.000	27.4200	26.2513	26.65	-1.040%	1,529,160	-4.653%
2025-05-28	27.570	27.7700	26.5700	26.93	-2.073%	2,081,216	-5.644%
2025-05-27	27.100	27.5350	26.7700	27.50	+2.497%	1,769,018	-7.600%
2025-05-23	26.720	27.0500	26.4050	26.83	-0.923%	1,550,086	-5.293%
2025-05-22	26.880	27.4300	26.6950	27.08	+1.423%	2,046,952	-6.167%
2025-05-21	26.940	27.6400	26.6400	26.70	-1.657%	2,357,119	-4.831%
2025-05-20	27.520	27.8700	26.9450	27.15	-1.452%	1,808,578	-6.409%
2025-05-19	26.420	27.5750	26.4000	27.55	+4.475%	2,191,673	-7.768%
2025-05-16	26.945	26.9450	26.2500	26.37	-1.934%	2,218,565	-3.641%
2025-05-15	26.500	27.5200	26.3100	26.89	+1.856%	3,068,214	-5.504%
2025-05-14	26.500	26.5650	25.9150	26.40	-0.715%	1,887,467	-3.750%
2025-05-13	26.160	27.1200	26.0000	26.59	+1.644%	1,815,522	-4.438%
2025-05-12	26.270	26.2700	25.0700	26.16	+3.768%	4,574,987	-2.867%
2025-05-09	26.170	26.3200	25.1750	25.21	-4.144%	4,272,009	+0.793%
2025-05-08	27.560	27.6100	26.2900	26.30	-3.734%	6,571,307	-3.384%
2025-05-07	29.770	30.2500	27.1200	27.32	-10.043%	9,990,813	-6.991%
2025-05-06	30.410	31.2600	29.7700	30.37	-3.157%	6,326,023	-16.332%
2025-05-05	31.650	31.7300	31.1113	31.36	-0.979%	2,872,237	-18.973%
2025-05-02	31.630	32.0900	31.2800	31.67	+0.412%	2,106,073	-19.766%
2025-05-01	31.520	31.9900	30.9800	31.54	+0.831%	2,493,580	-19.436%
2025-04-30	31.000	31.3200	29.9500	31.28	-1.044%	2,227,346	-18.766%
2025-04-29	30.150	31.7200	30.1200	31.61	+4.255%	3,344,375	-19.614%
2025-04-28	30.870	31.4400	29.7200	30.32	-0.850%	2,589,871	-16.194%
2025-04-25	29.840	31.2500	29.4400	30.58	+2.035%	2,753,005	-16.906%
2025-04-24	28.430	30.6200	28.4300	29.97	+5.789%	3,103,411	-15.215%
2025-04-23	29.260	29.7500	28.1200	28.33	-1.151%	3,398,221	-10.307%
2025-04-22	28.980	29.0563	28.1900	28.66	+1.812%	3,138,102	-11.340%
2025-04-21	29.790	30.4900	27.8100	28.15	-5.187%	3,285,414	-9.734%
2025-04-17	29.150	29.8200	29.1500	29.69	+2.133%	1,912,481	-14.416%
2025-04-16	29.590	30.1400	28.8850	29.07	-3.614%	2,368,772	-12.590%
2025-04-15	29.650	30.4900	29.5000	30.16	+1.686%	2,429,773	-15.749%
2025-04-14	29.750	30.2545	28.8200	29.66	+2.241%	2,703,550	-14.329%
2025-04-11	27.320	29.1600	27.1850	29.01	+5.722%	2,384,256	-12.410%
2025-04-10	27.750	28.2028	26.4200	27.44	-3.107%	2,988,063	-7.398%
2025-04-09	26.430	29.4599	26.1300	28.32	+7.395%	4,253,719	-10.275%
2025-04-08	27.940	28.5640	26.0200	26.37	-3.829%	3,246,121	-3.641%
2025-04-07	26.000	28.6200	25.3900	27.42	+1.518%	5,355,903	-7.330%
2025-04-04	27.940	28.5000	26.5750	27.01	-6.990%	4,247,373	-5.924%
2025-04-03	27.995	29.3200	27.7200	29.04	-1.559%	3,722,541	-12.500%
2025-04-02	29.290	30.3800	28.7500	29.50	-1.437%	3,728,811	-13.864%
2025-04-01	28.770	29.9300	28.2900	29.93	+2.465%	2,263,979	-15.102%
2025-03-31	28.700	29.5800	28.0600	29.21	-0.341%	2,272,983	-13.009%
2025-03-28	30.170	30.7000	28.8800	29.31	-3.586%	2,695,387	-13.306%
2025-03-27	28.990	30.5092	28.9900	30.40	+2.564%	2,679,823	-16.414%
2025-03-26	28.800	29.8800	28.6222	29.64	+2.101%	2,916,694	-14.271%
2025-03-25	28.880	29.1200	28.4600	29.03	-0.309%	1,460,334	-12.470%
2025-03-24	28.760	29.2200	28.3600	29.12	+3.153%	2,020,028	-12.740%
2025-03-21	28.780	29.0300	28.0014	28.23	-2.890%	4,144,129	-9.989%
2025-03-20	28.600	29.3750	28.2650	29.07	+3.195%	3,161,634	-12.590%
2025-03-19	26.550	28.5500	26.3500	28.17	+6.583%	2,848,157	-9.798%
2025-03-18	26.170	27.0300	25.7300	26.43	+0.533%	2,087,446	-3.859%
2025-03-17	26.520	26.8500	25.8000	26.29	-1.240%	2,469,004	-3.347%
2025-03-14	25.800	26.8300	25.7000	26.62	+4.188%	2,435,322	-4.545%
2025-03-13	25.770	26.1000	25.1300	25.55	-1.427%	1,921,426	-0.548%
2025-03-12	24.460	26.2000	24.0600	25.92	+9.784%	4,931,283	-1.968%
2025-03-11	22.940	23.7751	22.4000	23.61	+3.010%	2,321,421	+7.624%
2025-03-10	23.410	23.6000	22.2000	22.92	-4.540%	3,823,935	+10.864%
2025-03-07	25.450	25.4800	23.3750	24.01	-5.954%	4,313,903	+5.831%
2025-03-06	25.580	26.6600	24.8700	25.53	-0.584%	3,980,374	-0.470%
2025-03-05	26.950	27.0000	25.3701	25.68	-0.849%	3,005,763	-1.051%
2025-03-04	25.620	26.4300	24.8065	25.90	-1.258%	2,476,050	-1.892%
2025-03-03	27.730	28.3400	25.7600	26.23	-4.130%	2,596,049	-3.126%
2025-02-28	27.000	27.6400	26.1395	27.36	+0.073%	3,061,110	-7.127%
2025-02-27	24.215	28.3500	23.7458	27.34	+6.051%	5,449,546	-7.059%
2025-02-26	25.610	26.5400	25.4800	25.78	-0.232%	2,019,695	-1.435%
2025-02-25	25.250	26.1500	24.6750	25.84	+0.780%	2,380,719	-1.664%
2025-02-24	25.740	26.0250	24.7600	25.64	+1.184%	2,125,681	-0.897%
2025-02-21	26.950	26.9900	24.6300	25.34	-5.236%	5,306,522	+0.276%
2025-02-20	27.550	27.5600	26.1700	26.74	-3.605%	1,582,058	-4.974%
2025-02-19	27.220	27.8700	26.6800	27.74	+1.278%	1,518,160	-8.399%
2025-02-18	27.250	27.5100	26.1700	27.39	+0.477%	1,956,989	-7.229%
2025-02-14	27.730	27.8600	26.7300	27.26	-1.517%	1,458,925	-6.787%
2025-02-13	28.600	29.0000	27.6300	27.68	-1.914%	1,796,223	-8.201%
2025-02-12	27.100	28.6900	27.0300	28.22	+3.674%	2,192,773	-9.957%
2025-02-11	26.850	28.2400	25.4100	27.22	-1.234%	3,119,270	-6.650%
2025-02-10	27.020	27.7600	26.7500	27.56	+2.339%	2,210,457	-7.801%
2025-02-07	27.500	27.6800	26.5500	26.93	-2.144%	2,215,013	-5.644%
2025-02-06	28.410	28.5000	27.0100	27.52	-3.099%	3,220,139	-7.667%
2025-02-05	28.890	29.6000	27.6000	28.40	-0.560%	4,016,128	-10.528%
2025-02-04	30.410	30.6100	28.1400	28.56	-7.782%	3,793,005	-11.029%
2025-02-03	30.720	31.7700	30.3600	30.97	-1.714%	1,390,533	-17.953%
2025-01-31	31.240	31.7500	31.0200	31.51	+0.159%	1,960,522	-19.359%
2025-01-30	31.730	32.2500	30.8000	31.46	+0.383%	1,614,007	-19.231%
2025-01-29	30.170	31.5700	30.1000	31.34	+4.362%	2,476,561	-18.922%
2025-01-28	31.190	31.2997	28.3600	30.03	-3.160%	6,312,730	-15.385%
2025-01-27	32.340	33.2400	30.9600	31.01	-6.229%	3,374,790	-18.059%
2025-01-24	33.380	33.8400	32.5700	33.07	-1.225%	2,155,879	-23.163%
2025-01-23	34.500	35.2000	33.2350	33.48	-2.533%	2,290,752	-24.104%
2025-01-22	34.270	34.6900	32.3400	34.35	-1.491%	4,103,835	-26.026%
2025-01-21	35.820	36.4600	33.8700	34.87	-1.358%	4,859,446	-27.129%
2025-01-17	34.350	35.6200	34.0100	35.35	+3.971%	4,500,770	-28.119%
2025-01-16	34.000	34.8500	33.7000	34.00	+0.443%	3,174,247	-25.265%
2025-01-15	33.625	34.1200	32.8100	33.85	+6.883%	3,617,524	-24.934%
2025-01-14	31.090	31.7050	30.5100	31.67	+3.294%	2,015,006	-19.766%
2025-01-13	30.560	30.7300	29.4200	30.66	-0.905%	2,599,064	-17.123%
2025-01-10	31.000	31.7700	30.2500	30.94	-0.418%	3,414,007	-17.873%
2025-01-08	28.680	31.1300	28.2400	31.07	+8.296%	3,984,989	-18.217%
2025-01-07	29.270	29.3850	27.8000	28.69	-1.341%	1,819,010	-11.433%
2025-01-06	29.390	29.3980	28.2500	29.08	-0.785%	1,813,207	-12.620%
2025-01-03	28.300	29.4100	27.7101	29.31	+3.606%	2,471,795	-13.306%
2025-01-02	27.830	28.9300	27.4100	28.29	+1.108%	1,970,432	-10.180%
2024-12-31	27.810	28.6600	27.6500	27.98	+1.598%	2,012,388	-9.185%
2024-12-30	27.490	28.1900	27.3928	27.54	-0.434%	1,478,830	-7.734%
2024-12-27	28.150	28.7800	27.5700	27.66	-2.227%	1,669,372	-8.134%
2024-12-26	28.130	28.4300	27.9100	28.29	+0.605%	1,666,340	-10.180%
2024-12-24	27.740	28.5600	27.4100	28.12	+0.393%	726,260	-9.637%
2024-12-23	28.190	28.8793	27.1450	28.01	+1.818%	1,741,099	-9.282%
2024-12-20	27.400	28.3108	27.2300	27.51	-1.750%	6,483,876	-7.634%
2024-12-19	26.970	28.3693	26.2200	28.00	+6.181%	3,181,926	-9.250%
2024-12-18	27.800	27.8400	25.8500	26.37	-4.214%	2,723,123	-3.641%
2024-12-17	26.930	28.2252	26.6100	27.53	-0.721%	3,094,141	-7.701%
2024-12-16	27.000	28.1100	26.9300	27.73	+1.167%	1,534,259	-8.366%
2024-12-13	27.710	27.9200	27.0600	27.41	-1.296%	2,217,477	-7.297%
2024-12-12	27.540	28.5600	27.4000	27.77	-0.108%	1,377,861	-8.498%
2024-12-11	27.910	28.1100	27.4400	27.80	-0.465%	2,230,335	-8.597%
2024-12-10	28.400	29.4400	27.9100	27.93	-0.746%	2,895,208	-9.023%
2024-12-09	28.420	28.9300	27.9400	28.14	-0.985%	1,987,340	-9.701%
2024-12-06	29.170	29.2400	28.1500	28.42	-2.437%	2,069,401	-10.591%
2024-12-05	29.750	29.8600	28.5600	29.13	-0.240%	2,456,446	-12.770%
2024-12-04	26.550	29.2800	26.4500	29.20	+8.349%	5,451,425	-12.979%
2024-12-03	26.720	27.1900	26.5600	26.95	-0.627%	2,424,846	-5.714%
2024-12-02	28.250	28.5100	27.0100	27.12	-4.875%	3,685,735	-6.305%
2024-11-29	28.710	29.3000	28.0400	28.51	-0.627%	1,413,606	-10.873%
2024-11-27	28.160	29.1450	27.8300	28.69	+3.090%	2,451,386	-11.433%
2024-11-26	27.880	29.0900	27.6900	27.83	-0.394%	3,605,536	-8.696%
2024-11-25	28.600	28.8900	27.9400	27.94	-2.580%	2,714,161	-9.055%
2024-11-22	29.000	29.5650	28.4400	28.68	-0.174%	2,464,708	-11.402%
2024-11-21	28.070	29.4800	27.6600	28.73	+3.308%	3,298,819	-11.556%
2024-11-20	28.330	28.6000	27.2200	27.81	-2.077%	2,359,865	-8.630%
2024-11-19	25.560	28.5800	25.3600	28.40	+7.657%	3,965,018	-10.528%
2024-11-18	26.250	26.9800	25.7400	26.38	-0.827%	2,762,338	-3.677%
2024-11-15	26.170	27.5400	25.9100	26.60	+1.916%	4,856,795	-4.474%
2024-11-14	26.040	27.0000	25.7300	26.10	+2.473%	5,332,068	-2.644%
2024-11-13	25.330	26.5900	24.9100	25.47	+1.677%	4,990,911	-0.236%
2024-11-12	26.010	26.2000	24.3100	25.05	-5.400%	6,106,314	+1.437%
2024-11-11	27.000	27.8800	26.1800	26.48	+4.416%	8,880,065	-4.041%
2024-11-08	24.960	25.8800	24.1700	25.36	+3.807%	7,979,769	+0.197%
2024-11-07	20.100	24.5800	20.0000	24.43	+13.628%	14,406,661	+4.011%
2024-11-06	19.340	21.5400	19.0600	21.50	+42.102%	20,134,757	+18.186%
2024-11-05	14.520	15.2650	14.4700	15.13	+6.700%	5,454,130	+67.944%
2024-11-04	14.300	14.3000	13.5900	14.18	-1.869%	5,473,953	+79.196%
2024-11-01	15.300	15.4600	14.4050	14.45	-4.809%	3,399,635	+75.848%
2024-10-31	15.910	15.9140	15.1100	15.18	-4.588%	2,883,441	+67.391%
2024-10-30	16.200	16.4700	15.8500	15.91	-2.273%	2,218,128	+59.711%
2024-10-29	16.320	16.3800	15.9541	16.28	+0.246%	1,450,420	+56.081%
2024-10-28	15.600	16.3700	15.5928	16.24	+6.912%	3,606,833	+56.466%
2024-10-25	15.270	15.5000	15.1700	15.19	-0.393%	1,222,728	+67.281%
2024-10-24	15.400	15.5200	15.2500	15.25	-0.262%	1,090,000	+66.623%
2024-10-23	15.430	15.9000	15.0900	15.29	-1.672%	2,121,616	+66.187%
2024-10-22	15.030	15.6400	15.0200	15.55	+2.640%	1,727,439	+63.408%
2024-10-21	15.240	15.3950	15.0300	15.15	-0.329%	1,325,213	+67.723%
2024-10-18	15.190	15.2600	14.8543	15.20	+0.330%	1,449,818	+67.171%
2024-10-17	15.280	15.5500	14.9500	15.15	-0.263%	2,639,892	+67.723%
2024-10-16	14.990	15.6600	14.9401	15.19	+1.334%	2,828,032	+67.281%
2024-10-15	14.850	15.1600	14.6200	14.99	+1.627%	2,362,870	+69.513%
2024-10-14	14.050	14.8100	14.0500	14.75	+5.963%	2,184,356	+72.271%
2024-10-11	13.830	14.1600	13.7500	13.92	+0.433%	1,644,396	+82.543%
2024-10-10	13.520	13.9350	13.3600	13.86	+1.762%	2,683,345	+83.333%
2024-10-09	13.720	13.8500	13.5350	13.62	-0.945%	1,680,416	+86.564%
2024-10-08	13.740	14.0000	13.5500	13.75	+0.219%	1,560,673	+84.800%
2024-10-07	13.390	13.8100	13.2300	13.72	+2.312%	1,560,728	+85.204%
2024-10-04	13.500	13.5200	13.2000	13.41	+0.676%	1,417,394	+89.485%
2024-10-03	12.950	13.4300	12.8600	13.32	+2.147%	1,863,535	+90.766%
2024-10-02	12.810	13.0800	12.8000	13.04	+1.637%	1,226,455	+94.862%
2024-10-01	12.750	13.0000	12.5400	12.83	-0.156%	1,282,980	+98.051%
2024-09-30	12.640	13.3600	12.6200	12.85	+1.101%	2,720,595	+97.743%
2024-09-27	12.850	12.9400	12.5800	12.71	0.000%	1,475,575	+99.921%
2024-09-26	12.600	12.8450	12.5500	12.71	+2.253%	1,497,030	+99.921%
2024-09-25	12.700	12.8100	12.4100	12.43	-1.972%	966,056	+104.425%
2024-09-24	12.660	12.8500	12.6500	12.68	+0.475%	1,219,336	+100.394%
2024-09-23	12.480	12.6900	12.3850	12.62	+2.021%	1,511,954	+101.347%
2024-09-20	12.380	12.6700	12.2900	12.37	-0.961%	3,073,318	+105.416%
2024-09-19	13.010	13.0100	12.4100	12.49	-0.160%	2,228,959	+103.443%
2024-09-18	12.900	13.0000	12.5000	12.51	-2.570%	1,542,897	+103.118%
2024-09-17	13.260	13.2799	12.8000	12.84	-2.134%	1,669,804	+97.897%
2024-09-16	13.010	13.2850	12.9800	13.12	+1.235%	1,282,465	+93.674%
2024-09-13	12.650	12.9700	12.4150	12.96	+2.776%	1,540,609	+96.065%
2024-09-12	12.610	12.8300	12.5300	12.61	+0.478%	1,340,203	+101.507%
2024-09-11	12.510	12.7300	11.7500	12.55	-6.830%	5,043,743	+102.470%
2024-09-10	13.520	13.5900	13.2050	13.47	+0.149%	2,166,822	+88.641%
2024-09-09	13.400	13.7200	13.0900	13.45	+2.437%	3,236,860	+88.922%
2024-09-06	13.170	13.3300	12.9750	13.13	-0.756%	1,475,354	+93.526%
2024-09-05	13.090	13.4400	12.9700	13.23	+1.224%	1,398,643	+92.063%
2024-09-04	13.170	13.2350	12.8700	13.07	-1.060%	1,521,659	+94.415%
2024-09-03	13.680	13.7351	13.0800	13.21	-4.758%	1,643,441	+92.354%
2024-08-30	13.670	13.8700	13.6000	13.87	+2.362%	1,561,257	+83.201%
2024-08-29	13.620	13.6899	13.3400	13.55	-0.074%	1,259,670	+87.528%
2024-08-28	13.300	13.6000	13.2600	13.56	+1.955%	1,110,029	+87.389%
2024-08-27	13.530	13.5950	13.2800	13.30	-2.564%	1,422,263	+91.053%
2024-08-26	14.160	14.2300	13.6150	13.65	-4.008%	1,692,132	+86.154%
2024-08-23	13.740	14.2500	13.6600	14.22	+3.796%	1,423,316	+78.692%
2024-08-22	13.730	13.9420	13.5900	13.70	-0.218%	1,207,672	+85.474%
2024-08-21	13.450	13.9700	13.4300	13.73	+2.310%	2,156,152	+85.069%
2024-08-20	13.170	13.5800	13.1400	13.42	+1.513%	1,733,092	+89.344%
2024-08-19	13.070	13.2700	12.9220	13.22	+1.536%	1,216,129	+92.209%
2024-08-16	13.070	13.2800	12.9300	13.02	-0.686%	1,052,997	+95.161%
2024-08-15	13.270	13.3175	12.6850	13.11	+0.229%	2,201,139	+93.822%
2024-08-14	13.010	13.3489	12.7700	13.08	+6.255%	2,964,471	+94.266%
2024-08-13	12.710	12.7600	12.2000	12.31	-2.994%	1,745,917	+106.418%
2024-08-12	12.260	12.7900	12.1800	12.69	+3.846%	2,882,903	+100.236%
2024-08-09	12.450	12.5550	12.0450	12.22	-1.926%	2,413,798	+107.938%
2024-08-08	12.340	12.5300	12.1100	12.46	+2.805%	2,311,800	+103.933%
2024-08-07	13.000	13.0700	11.8300	12.12	-5.534%	5,718,972	+109.653%
2024-08-06	12.530	13.1200	12.5000	12.83	+2.394%	2,507,314	+98.051%
2024-08-05	12.310	12.8350	12.0100	12.53	-5.363%	3,978,627	+102.793%
2024-08-02	13.410	13.6500	13.1400	13.24	-3.849%	2,356,658	+91.918%
2024-08-01	14.450	14.4700	13.7400	13.77	-5.034%	2,980,523	+84.532%
2024-07-31	14.710	14.7900	14.3100	14.50	+0.207%	2,322,295	+75.241%
2024-07-30	15.210	15.3000	14.3000	14.47	-3.918%	2,887,336	+75.605%
2024-07-29	15.800	15.8400	15.0200	15.06	-3.954%	2,358,143	+68.725%
2024-07-26	15.610	15.8600	15.5550	15.68	+2.017%	1,417,232	+62.054%
2024-07-25	15.650	15.8000	15.3000	15.37	-1.537%	1,842,132	+65.322%
2024-07-24	16.200	16.4200	15.5350	15.61	-5.106%	2,037,874	+62.780%
2024-07-23	16.140	16.4800	16.0100	16.45	+1.543%	1,618,420	+54.468%
2024-07-22	15.840	16.4700	15.7600	16.20	-0.857%	2,382,856	+56.852%
2024-07-19	16.680	16.8100	16.3000	16.34	-2.214%	2,424,765	+55.508%
2024-07-18	17.170	17.4100	16.5000	16.71	-2.962%	2,382,588	+52.065%
2024-07-17	17.490	18.0500	17.1500	17.22	-4.120%	4,083,998	+47.561%
2024-07-16	17.490	18.0100	17.3400	17.96	+3.041%	3,054,749	+41.481%
2024-07-15	17.550	17.8000	17.1100	17.43	+9.348%	6,895,652	+45.783%
2024-07-12	15.700	16.3050	15.6400	15.94	+2.376%	2,416,482	+59.410%
2024-07-11	15.420	15.6600	14.9200	15.57	+3.044%	2,141,814	+63.198%
2024-07-10	15.070	15.4500	14.9800	15.11	+0.935%	1,738,352	+68.167%
2024-07-09	15.060	15.0950	14.8600	14.97	-0.598%	1,531,272	+69.739%
2024-07-08	14.890	15.0750	14.7200	15.06	+1.551%	1,395,294	+68.725%
2024-07-05	14.800	15.0050	14.5750	14.83	-1.067%	1,727,516	+71.342%
2024-07-03	15.290	15.3650	14.6700	14.99	-1.962%	1,831,808	+69.513%
2024-07-02	15.040	15.4500	14.8700	15.29	+1.730%	2,730,074	+66.187%
2024-07-01	14.400	15.5700	14.1500	15.03	+4.666%	4,480,808	+69.062%
2024-06-28	14.270	14.5000	13.9550	14.36	+6.292%	5,822,172	+76.950%
2024-06-27	13.080	13.6000	13.0700	13.51	+1.885%	1,841,593	+88.083%
2024-06-26	13.330	14.0300	13.1810	13.26	-0.525%	3,822,729	+91.629%
2024-06-25	12.850	13.3400	12.7700	13.33	+3.816%	1,593,164	+90.623%
2024-06-24	12.660	12.9400	12.5500	12.84	+2.229%	1,569,911	+97.897%
2024-06-21	12.690	12.7700	12.5100	12.56	-0.868%	3,731,754	+102.309%
2024-06-20	12.800	12.9350	12.6400	12.67	-1.401%	1,867,922	+100.552%
2024-06-18	13.100	13.2100	12.8000	12.85	-1.908%	1,250,198	+97.743%
2024-06-17	13.010	13.1000	12.7350	13.10	+0.383%	1,536,796	+93.969%
2024-06-14	13.050	13.3700	12.9950	13.05	-0.458%	1,513,885	+94.713%
2024-06-13	12.750	13.1900	12.7300	13.11	+2.422%	1,662,688	+93.822%
2024-06-12	13.630	13.6999	12.7401	12.80	-4.762%	2,879,847	+98.516%
2024-06-11	13.400	13.4800	12.7700	13.44	-1.754%	3,676,583	+89.063%
2024-06-10	14.200	14.2000	13.6400	13.68	-0.798%	1,784,568	+85.746%
2024-06-07	13.920	13.9200	13.7200	13.79	-1.005%	1,070,201	+84.264%
2024-06-06	14.030	14.3600	13.9000	13.93	-2.108%	1,552,443	+82.412%
2024-06-05	14.980	15.0550	14.2100	14.23	-5.699%	2,346,982	+78.566%
2024-06-04	14.990	15.4000	14.9200	15.09	+0.802%	2,830,739	+68.390%
2024-06-03	14.630	15.3600	14.6300	14.97	+2.957%	3,582,106	+69.739%
2024-05-31	14.140	14.5450	14.1100	14.54	+2.829%	1,725,247	+74.759%
2024-05-30	13.780	14.2850	13.7800	14.14	+3.363%	2,073,670	+79.703%
2024-05-29	13.780	13.8650	13.6000	13.68	-1.583%	1,189,142	+85.746%
2024-05-28	14.020	14.0800	13.7150	13.90	-0.144%	1,399,533	+82.806%
2024-05-24	13.700	14.0000	13.6503	13.92	+0.216%	1,158,033	+82.543%
2024-05-23	14.280	14.2800	13.7100	13.89	-2.183%	1,467,403	+82.937%
2024-05-22	13.830	14.2300	13.8300	14.20	+2.601%	2,255,640	+78.944%
2024-05-21	13.580	13.8800	13.5000	13.84	+1.915%	1,629,467	+83.598%
2024-05-20	13.480	13.6700	13.4200	13.58	+1.192%	1,879,254	+87.113%
2024-05-17	13.290	13.5700	13.2350	13.42	+1.436%	2,221,656	+89.344%
2024-05-16	12.720	13.5600	12.7000	13.23	+4.091%	3,015,533	+92.063%
2024-05-15	13.100	13.1600	12.5150	12.71	-3.125%	3,884,778	+99.921%
2024-05-14	13.140	13.2400	12.9550	13.12	+0.306%	3,000,634	+93.674%
2024-05-13	13.470	13.5600	12.9100	13.08	-2.967%	2,965,674	+94.266%
2024-05-10	13.630	13.6350	13.4297	13.48	-1.101%	2,307,944	+88.501%
2024-05-09	13.670	13.8300	13.4100	13.63	+0.221%	2,549,734	+86.427%
2024-05-08	13.440	13.6550	13.1800	13.60	-0.220%	2,493,032	+86.838%
2024-05-07	13.660	13.9700	12.9150	13.63	-5.544%	5,857,678	+86.427%
2024-05-06	14.660	14.7050	14.2100	14.43	-1.502%	2,886,511	+76.091%
2024-05-03	15.070	15.1400	14.6050	14.65	-2.203%	1,454,580	+73.447%
2024-05-02	14.900	15.0800	14.8600	14.98	+1.628%	1,536,301	+69.626%
2024-05-01	14.830	15.0650	14.7300	14.74	-0.808%	1,765,889	+72.388%
2024-04-30	14.980	15.1200	14.8500	14.86	-1.131%	1,530,266	+70.996%
2024-04-29	14.940	15.1400	14.9000	15.03	+1.076%	1,660,385	+69.062%
2024-04-26	14.810	14.9700	14.7700	14.87	+0.541%	1,270,867	+70.881%
2024-04-25	14.720	14.8400	14.5700	14.79	-1.858%	2,271,009	+71.805%
2024-04-24	15.190	15.1900	14.9350	15.07	+0.534%	1,364,929	+68.613%
2024-04-23	14.800	15.2500	14.8000	14.99	+0.875%	2,395,875	+69.513%
2024-04-22	14.690	14.9800	14.6300	14.86	+1.990%	2,378,664	+70.996%
2024-04-19	14.700	15.0700	14.4400	14.57	-1.354%	2,607,618	+74.399%
2024-04-18	14.990	15.1750	14.6450	14.77	-1.468%	2,564,381	+72.038%
2024-04-17	15.300	15.4200	14.9800	14.99	-1.252%	3,266,635	+69.513%
2024-04-16	15.120	15.4500	15.1000	15.18	-0.132%	1,949,542	+67.391%
2024-04-15	15.370	15.4800	15.1150	15.20	-1.106%	2,469,139	+67.171%
2024-04-12	15.580	15.7799	15.3310	15.37	-1.977%	1,494,900	+65.322%
2024-04-11	15.720	15.9900	15.4700	15.68	+0.577%	1,704,086	+62.054%
2024-04-10	15.590	16.0100	15.3400	15.59	-2.073%	2,702,787	+62.989%
2024-04-09	16.000	16.3100	15.8350	15.92	-0.063%	3,326,380	+59.611%
2024-04-08	15.250	15.9500	15.0700	15.93	+5.218%	3,135,870	+59.510%
2024-04-05	14.330	15.4250	14.1100	15.14	+7.758%	5,300,172	+67.834%
2024-04-04	14.120	14.4200	13.9200	14.05	-0.071%	1,718,568	+80.854%
2024-04-03	13.820	14.1609	13.7800	14.06	+1.078%	1,859,280	+80.725%
2024-04-02	14.110	14.1300	13.6450	13.91	-2.454%	2,701,999	+82.674%
2024-04-01	14.170	14.4750	13.9000	14.26	+0.992%	3,967,259	+78.191%
2024-03-28	14.200	14.3500	13.9600	14.12	-0.633%	2,475,718	+79.958%
2024-03-27	14.600	14.6200	14.1200	14.21	-2.135%	2,450,910	+78.818%
2024-03-26	14.600	14.9500	14.5000	14.52	-0.343%	2,345,616	+75.000%
2024-03-25	14.650	14.8088	14.5200	14.57	-0.342%	2,547,854	+74.399%
2024-03-22	14.760	14.8120	14.5000	14.62	-0.814%	2,471,223	+73.803%
2024-03-21	14.150	14.7600	14.0900	14.74	+4.836%	6,022,182	+72.388%
2024-03-20	13.070	14.0900	13.0200	14.06	+7.410%	4,315,727	+80.725%
2024-03-19	12.740	13.2800	12.7000	13.09	+1.709%	4,047,715	+94.118%
2024-03-18	13.000	13.0400	12.6600	12.87	-2.129%	2,232,316	+97.436%
2024-03-15	12.620	13.2100	12.6000	13.15	+5.369%	6,999,867	+93.232%
2024-03-14	12.610	12.6800	12.3350	12.48	+1.463%	3,726,713	+103.606%
2024-03-13	11.950	12.5900	11.9200	12.30	+3.710%	3,929,544	+106.585%
2024-03-12	12.000	12.0500	11.7700	11.86	-0.336%	3,031,701	+114.250%
2024-03-11	11.830	11.9799	11.7500	11.90	-0.251%	1,161,662	+113.529%
2024-03-08	12.000	12.0150	11.7500	11.93	-0.417%	1,164,566	+112.992%
2024-03-07	11.990	12.0200	11.8450	11.98	+0.335%	1,136,940	+112.104%
2024-03-06	11.860	12.0150	11.7700	11.94	+1.964%	1,723,147	+112.814%
2024-03-05	11.660	11.8600	11.5000	11.71	-0.340%	1,432,927	+116.994%
2024-03-04	12.010	12.1200	11.7100	11.75	-2.812%	1,943,790	+116.255%
2024-03-01	12.320	12.4000	11.9550	12.09	-1.467%	1,907,025	+110.174%
2024-02-29	12.270	12.3200	12.0500	12.27	+1.154%	1,519,429	+107.090%
2024-02-28	12.110	12.5300	12.0400	12.13	-0.492%	1,923,774	+109.481%
2024-02-27	12.130	12.2500	12.0350	12.19	+0.994%	1,491,203	+108.450%
2024-02-26	11.760	12.2000	11.7200	12.07	+2.636%	2,196,385	+110.522%
2024-02-23	11.850	11.8900	11.7100	11.76	-0.676%	1,153,479	+116.071%
2024-02-22	11.920	12.0500	11.6400	11.84	-0.671%	2,383,460	+114.611%
2024-02-21	11.920	12.0600	11.7300	11.92	-0.168%	2,224,906	+113.171%
2024-02-20	11.950	12.1000	11.6800	11.94	-2.371%	3,167,859	+112.814%
2024-02-16	11.740	12.4800	11.6600	12.23	+3.732%	6,309,011	+107.768%
2024-02-15	12.120	12.2249	11.1000	11.79	+6.121%	5,874,876	+115.522%
2024-02-14	11.400	11.4799	11.0100	11.11	-1.507%	4,532,311	+128.713%
2024-02-13	11.330	11.6416	11.2600	11.28	-2.842%	2,253,567	+125.266%
2024-02-12	11.560	11.7200	11.4550	11.61	+0.433%	2,780,860	+118.863%
2024-02-09	12.030	12.2400	11.4000	11.56	-3.827%	5,042,844	+119.810%
2024-02-08	11.420	12.1900	11.2598	12.02	+4.978%	4,677,208	+111.398%
2024-02-07	11.490	11.8200	11.3900	11.45	+1.868%	2,721,731	+121.921%
2024-02-06	11.400	11.4797	11.2000	11.24	-1.834%	1,949,917	+126.068%
2024-02-05	11.470	11.7900	11.1300	11.45	+0.970%	3,450,112	+121.921%
2024-02-02	11.400	11.5300	11.2400	11.34	-0.961%	2,131,859	+124.074%
2024-02-01	11.170	11.4900	11.0400	11.45	+2.968%	2,369,173	+121.921%
2024-01-31	11.560	11.5750	11.0305	11.12	-4.138%	2,418,077	+128.507%
2024-01-30	11.630	11.8200	11.5700	11.60	-0.685%	1,492,090	+119.052%
2024-01-29	11.430	11.6900	11.3700	11.68	+2.187%	2,666,794	+117.551%
2024-01-26	11.320	11.5300	11.2800	11.43	+1.330%	2,336,624	+122.310%
2024-01-25	11.820	11.9300	11.1800	11.28	-4.569%	3,684,311	+125.266%
2024-01-24	11.800	12.2850	11.6600	11.82	+1.459%	3,845,475	+114.975%
2024-01-23	11.680	11.7200	11.5100	11.65	+1.481%	2,410,424	+118.112%
2024-01-22	11.000	11.5800	10.9700	11.48	+5.032%	3,241,765	+121.341%
2024-01-19	10.780	10.9350	10.7100	10.93	+1.864%	2,756,524	+132.479%
2024-01-18	10.520	10.7950	10.4700	10.73	+2.581%	2,072,023	+136.813%
2024-01-17	10.640	10.7550	10.4600	10.46	-2.607%	1,841,017	+142.925%
2024-01-16	10.650	10.8300	10.6400	10.74	+0.187%	2,294,647	+136.592%
2024-01-12	11.070	11.1000	10.6900	10.72	-2.368%	1,182,648	+137.034%
2024-01-11	10.920	11.0000	10.7000	10.98	+0.091%	1,567,814	+131.421%
2024-01-10	10.760	11.1700	10.7600	10.97	+1.668%	2,473,426	+131.632%
2024-01-09	10.920	10.9202	10.6200	10.79	-1.551%	2,539,326	+135.496%
2024-01-08	10.720	10.9880	10.7200	10.96	+2.718%	2,424,133	+131.843%
2024-01-05	10.700	10.8950	10.6700	10.67	-0.559%	1,431,195	+138.144%
2024-01-04	10.790	10.8500	10.7100	10.73	-0.279%	1,656,291	+136.813%
2024-01-03	10.600	11.0100	10.5300	10.76	0.000%	1,420,261	+136.152%
2024-01-02	10.790	10.8800	10.6700	10.76	-0.646%	2,657,328	+136.152%
2023-12-29	11.130	11.1700	10.5600	10.83	-3.733%	6,003,159	+134.626%
2023-12-28	11.220	11.3300	11.1600	11.25	+0.897%	1,491,452	+125.867%
2023-12-27	11.240	11.3050	11.0601	11.15	0.000%	1,339,384	+127.892%
2023-12-26	11.240	11.3450	11.1000	11.15	-0.712%	1,537,646	+127.892%
2023-12-22	11.100	11.3450	11.0000	11.23	+1.171%	2,499,181	+126.269%
2023-12-21	10.680	11.2000	10.6100	11.10	+4.520%	5,553,117	+128.919%
2023-12-20	10.740	10.8150	10.6000	10.62	-1.209%	2,711,402	+139.266%
2023-12-19	10.560	10.8099	10.5250	10.75	+1.799%	2,797,802	+136.372%
2023-12-18	10.550	10.7385	10.4250	10.56	0.000%	2,961,052	+140.625%
2023-12-15	10.470	10.7200	10.4100	10.56	+1.149%	4,958,836	+140.625%
2023-12-14	10.240	10.4500	10.1280	10.44	+2.756%	3,784,823	+143.391%
2023-12-13	10.200	10.2750	9.9550	10.16	-0.098%	2,414,223	+150.098%

document.getElementById("HJqh0h").onerror = function(){this.style.display='none';}; .dark-mode .nS6NQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nS6NQW{ color: #333333; background-color: white; border: 2px solid #333333; }GEOThe GEO Group, Inc.stock NYSE

GEO
The GEO Group, Inc.
stock NYSE