Dark

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jul 1, 2026 1:38:47 PM EDT

29.70USD+0.525%(+0.15)373,537

29.69Bid 29.72Ask 0.03Spread

Pre-market

Jul 1, 2026 8:55:30 AM EDT

28.55USD-3.384%(-1.00)100

After-hours

Jun 30, 2026 4:10:30 PM EDT

29.55USD-0.068%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	29.8600	30.0000	29.6700	29.7000	+0.508%	373,537	0.000%
2026-06-30	29.4300	29.9350	28.8504	29.5500	+0.305%	1,888,231	+0.508%
2026-06-29	30.5000	30.5800	29.2200	29.4600	-2.964%	2,284,634	+0.815%
2026-06-26	29.8900	30.5800	29.6300	30.3600	+3.512%	5,189,540	-2.174%
2026-06-25	29.5300	29.8150	28.9400	29.3300	-0.170%	1,288,675	+1.262%
2026-06-24	29.9900	30.1900	29.1400	29.3800	-1.936%	2,096,766	+1.089%
2026-06-23	29.4800	30.4000	29.0942	29.9600	+0.977%	2,965,306	-0.868%
2026-06-22	29.4000	30.0800	29.2288	29.6700	+1.332%	3,014,847	+0.101%
2026-06-18	28.9400	29.3650	28.3900	29.2800	+1.455%	3,551,483	+1.434%
2026-06-17	28.9800	29.6386	28.5770	28.8600	+0.803%	1,979,401	+2.911%
2026-06-16	28.5000	28.8800	27.5600	28.6300	+0.315%	3,592,809	+3.737%
2026-06-15	28.1400	28.7560	27.7700	28.5400	+0.352%	2,049,425	+4.064%
2026-06-12	28.5700	28.8150	27.8800	28.4400	-0.629%	1,822,581	+4.430%
2026-06-11	28.2300	28.8900	27.7900	28.6200	+1.706%	1,810,491	+3.774%
2026-06-10	27.2200	28.5000	26.6600	28.1400	+4.107%	2,915,746	+5.544%
2026-06-09	26.8400	27.1800	26.0601	27.0300	+1.312%	3,275,294	+9.878%
2026-06-08	25.3200	26.8100	25.1500	26.6800	+5.413%	2,739,937	+11.319%
2026-06-05	24.9300	25.7000	24.9300	25.3100	+0.636%	1,650,601	+17.345%
2026-06-04	23.7400	25.2700	23.7300	25.1500	+6.568%	1,539,133	+18.091%
2026-06-03	23.1100	23.6370	23.0000	23.6000	+0.941%	1,087,761	+25.847%
2026-06-02	23.2300	23.5700	22.9600	23.3800	+0.171%	1,765,074	+27.032%
2026-06-01	22.6700	23.6200	22.6700	23.3400	+2.955%	1,478,114	+27.249%
2026-05-29	22.8100	23.0800	22.5700	22.6700	-1.904%	2,223,994	+31.010%
2026-05-28	22.5000	23.1800	22.4500	23.1100	+1.986%	1,084,024	+28.516%
2026-05-27	22.7900	23.0200	22.3600	22.6600	-0.088%	1,411,452	+31.068%
2026-05-26	23.2700	23.4900	22.2900	22.6800	-3.571%	2,127,761	+30.952%
2026-05-22	23.0800	23.8200	23.0800	23.5200	+1.774%	1,293,358	+26.276%
2026-05-21	23.0300	23.7800	22.9900	23.1100	-0.517%	1,464,735	+28.516%
2026-05-20	22.8600	23.2500	22.5600	23.2300	+1.841%	1,471,390	+27.852%
2026-05-19	22.7200	23.0800	22.5250	22.8100	-0.131%	1,298,763	+30.206%
2026-05-18	22.9200	23.2200	22.7300	22.8400	-0.349%	1,543,031	+30.035%
2026-05-15	23.2000	23.3900	22.5900	22.9200	-2.009%	1,503,704	+29.581%
2026-05-14	22.8500	23.4300	22.8500	23.3900	+3.267%	1,571,604	+26.977%
2026-05-13	21.5900	22.7000	21.3100	22.6500	+5.792%	2,125,828	+31.126%
2026-05-12	21.2600	21.5250	20.8700	21.4100	0.000%	1,758,277	+38.720%
2026-05-11	21.6800	21.7800	21.2700	21.4100	-1.608%	1,748,787	+38.720%
2026-05-08	21.1950	22.1700	20.8300	21.7600	+2.545%	2,909,075	+36.489%
2026-05-07	22.2900	22.3050	20.6900	21.2200	-4.414%	3,507,824	+39.962%
2026-05-06	21.2000	23.1900	20.0328	22.2000	+20.915%	5,537,484	+33.784%
2026-05-05	18.6500	18.8800	18.3600	18.3600	-1.184%	1,733,100	+61.765%
2026-05-04	18.6700	18.8000	18.2969	18.5800	-0.907%	1,479,438	+59.849%
2026-05-01	18.6600	18.8500	18.2400	18.7500	+1.297%	1,443,542	+58.400%
2026-04-30	18.9400	19.1000	18.4300	18.5100	-2.322%	1,712,161	+60.454%
2026-04-29	18.8800	19.1950	18.7000	18.9500	+0.691%	1,266,602	+56.728%
2026-04-28	18.7500	18.9900	18.4550	18.8200	+0.803%	993,991	+57.811%
2026-04-27	18.7400	19.1400	18.5850	18.6700	-0.850%	970,965	+59.079%
2026-04-24	18.4900	19.0600	18.4900	18.8300	+1.894%	824,698	+57.727%
2026-04-23	18.9100	19.0700	18.3650	18.4800	-2.274%	1,300,319	+60.714%
2026-04-22	19.1700	19.3299	18.7950	18.9100	-0.631%	1,998,784	+57.060%
2026-04-21	18.8700	19.2900	18.8300	19.0300	+1.277%	2,436,920	+56.069%
2026-04-20	18.5300	18.8400	18.4200	18.7900	+1.022%	1,483,811	+58.063%
2026-04-17	18.3100	18.8550	18.1600	18.6000	+2.423%	2,599,288	+59.677%
2026-04-16	17.6300	18.3100	17.5400	18.1600	+3.182%	1,668,287	+63.546%
2026-04-15	18.0400	18.0400	17.5700	17.6000	-1.676%	1,272,047	+68.750%
2026-04-14	17.7700	18.1800	17.6100	17.9000	+1.073%	1,273,323	+65.922%
2026-04-13	17.5300	17.8500	17.2300	17.7100	+1.027%	1,391,626	+67.702%
2026-04-10	17.9600	17.9750	17.3750	17.5300	-1.957%	1,030,605	+69.424%
2026-04-09	17.7100	18.0800	17.6100	17.8800	+0.506%	958,810	+66.107%
2026-04-08	17.9300	18.2050	17.4550	17.7900	+1.137%	1,829,516	+66.948%
2026-04-07	17.7600	18.0250	17.3300	17.5900	-1.013%	1,921,030	+68.846%
2026-04-06	18.4200	18.6300	17.7100	17.7700	-3.529%	1,564,432	+67.136%
2026-04-02	17.0800	18.4300	17.0500	18.4200	+6.290%	1,960,400	+61.238%
2026-04-01	16.8300	17.6500	16.5800	17.3300	+3.093%	1,730,008	+71.379%
2026-03-31	16.5100	17.0300	16.4400	16.8100	+3.002%	2,116,409	+76.681%
2026-03-30	16.7300	17.0100	16.2000	16.3200	-2.334%	1,632,518	+81.985%
2026-03-27	17.3200	17.3200	16.7000	16.7100	-3.466%	1,439,079	+77.738%
2026-03-26	17.4400	17.5400	17.1000	17.3100	-1.086%	1,417,291	+71.577%
2026-03-25	17.0200	17.7300	17.0000	17.5000	+3.306%	1,636,040	+69.714%
2026-03-24	16.8600	17.3500	16.7400	16.9400	-0.353%	4,464,980	+75.325%
2026-03-23	16.7000	17.2800	16.5700	17.0000	+3.469%	2,504,359	+74.706%
2026-03-20	16.4800	16.6800	16.2000	16.4300	+0.305%	5,303,455	+80.767%
2026-03-19	16.7000	16.7900	16.2200	16.3800	-2.151%	2,411,018	+81.319%
2026-03-18	16.2100	17.2000	16.1000	16.7400	+2.826%	4,342,174	+77.419%
2026-03-17	15.4100	16.3200	15.3700	16.2800	+5.921%	2,880,681	+82.432%
2026-03-16	14.6400	15.4650	14.4700	15.3700	+5.636%	2,477,210	+93.234%
2026-03-13	14.1100	14.6300	13.8100	14.5500	+3.191%	1,595,032	+104.124%
2026-03-12	13.9200	14.5300	13.9100	14.1000	0.000%	2,056,368	+110.638%
2026-03-11	14.1100	14.4300	13.8150	14.1000	+0.142%	2,351,470	+110.638%
2026-03-10	13.5500	14.4700	13.2800	14.0800	+2.326%	3,494,388	+110.938%
2026-03-09	14.1600	14.3100	13.6700	13.7600	-4.111%	2,556,506	+115.843%
2026-03-06	14.4500	14.7200	14.0300	14.3500	-3.820%	7,614,438	+106.969%
2026-03-05	15.0000	15.1450	14.3250	14.9200	-0.864%	3,405,794	+99.062%
2026-03-04	15.2400	15.5400	15.0000	15.0500	-0.066%	2,758,211	+97.342%
2026-03-03	14.8600	15.1000	14.6400	15.0600	-1.504%	2,406,204	+97.211%
2026-03-02	14.9000	15.4700	14.8300	15.2900	+1.662%	1,770,855	+94.245%
2026-02-27	14.1400	15.1400	14.0100	15.0400	+3.510%	3,212,873	+97.473%
2026-02-26	14.5900	14.8350	14.2450	14.5300	-1.291%	2,628,210	+104.405%
2026-02-25	13.8700	14.7900	13.8000	14.7200	+6.589%	2,556,838	+101.766%
2026-02-24	13.2800	13.9100	13.1600	13.8100	+3.757%	2,546,151	+115.062%
2026-02-23	13.0800	13.3650	12.7950	13.3100	+0.377%	3,294,155	+123.140%
2026-02-20	14.7000	14.7500	12.5100	13.2600	-13.446%	11,331,984	+123.982%
2026-02-19	14.7100	15.3300	14.5200	15.3200	+4.645%	1,798,936	+93.864%
2026-02-18	14.5000	14.8900	14.3650	14.6400	+0.412%	1,843,170	+102.869%
2026-02-17	14.4900	14.7199	14.0500	14.5800	+2.604%	2,514,974	+103.704%
2026-02-13	13.5100	14.6200	13.4800	14.2100	+5.494%	4,322,698	+109.008%
2026-02-12	14.6100	14.8700	12.8100	13.4700	-14.908%	7,703,754	+120.490%
2026-02-11	16.1400	16.4900	15.6459	15.8300	-1.738%	1,484,461	+87.618%
2026-02-10	16.1200	16.3700	16.0400	16.1100	+0.249%	1,436,904	+84.358%
2026-02-09	15.9000	16.1100	15.5600	16.0700	+1.069%	818,577	+84.816%
2026-02-06	15.6100	16.1000	15.5400	15.9000	+2.713%	1,451,462	+86.792%
2026-02-05	15.5500	15.9994	15.3000	15.4800	-1.276%	1,272,959	+91.860%
2026-02-04	15.7200	15.8000	15.4200	15.6800	-0.444%	969,322	+89.413%
2026-02-03	15.8250	15.8650	15.4150	15.7500	-0.568%	1,233,551	+88.571%
2026-02-02	15.9500	16.1000	15.6600	15.8400	-0.876%	1,255,907	+87.500%
2026-01-30	16.2300	16.3600	15.6150	15.9800	-2.203%	1,774,952	+85.857%
2026-01-29	15.9900	16.5700	15.6600	16.3400	+1.807%	2,537,002	+81.763%
2026-01-28	16.3600	16.4400	15.9800	16.0500	-1.955%	1,964,889	+85.047%
2026-01-27	16.8100	16.8300	16.2950	16.3700	-2.675%	2,223,326	+81.429%
2026-01-26	18.0500	18.3200	16.2950	16.8200	-9.326%	4,434,789	+76.576%
2026-01-23	18.5100	18.8100	18.3500	18.5500	-0.108%	1,488,766	+60.108%
2026-01-22	18.0200	18.7400	18.0200	18.5700	+3.801%	1,898,356	+59.935%
2026-01-21	17.7600	17.9700	17.4700	17.8900	+0.789%	1,095,188	+66.015%
2026-01-20	17.4300	18.3000	17.0912	17.7500	+0.910%	1,392,095	+67.324%
2026-01-16	17.3700	17.6550	17.2500	17.5900	+0.572%	1,118,600	+68.846%
2026-01-15	17.3000	17.7500	17.0400	17.4900	+1.391%	1,326,673	+69.811%
2026-01-14	17.2100	17.4400	16.8050	17.2500	+0.524%	1,340,810	+72.174%
2026-01-13	17.3000	17.4300	17.1100	17.1600	-1.152%	1,217,746	+73.077%
2026-01-12	17.5000	17.7200	17.2400	17.3600	-0.800%	1,893,809	+71.083%
2026-01-09	16.8900	17.7300	16.8450	17.5000	+4.540%	2,032,932	+69.714%
2026-01-08	16.1700	16.8200	16.0350	16.7400	+3.397%	1,614,425	+77.419%
2026-01-07	16.2200	16.2450	15.7400	16.1900	+0.434%	1,469,326	+83.447%
2026-01-06	16.4200	16.4800	15.6000	16.1200	-2.833%	1,809,061	+84.243%
2026-01-05	15.9400	16.8250	15.8700	16.5900	+4.143%	1,442,485	+79.024%
2026-01-02	15.9700	16.1090	15.7600	15.9300	-1.179%	1,539,593	+86.441%
2025-12-31	16.1200	16.3600	15.9700	16.1200	+0.499%	1,657,197	+84.243%
2025-12-30	16.4500	16.5150	16.0000	16.0400	-2.788%	1,346,195	+85.162%
2025-12-29	16.2800	16.5300	16.1900	16.5000	+1.165%	970,805	+80.000%
2025-12-26	16.4000	16.4500	16.2000	16.3100	-1.331%	709,967	+82.097%
2025-12-24	16.1500	16.7000	16.1208	16.5300	+1.974%	712,924	+79.673%
2025-12-23	16.6800	16.8000	16.1100	16.2100	-3.166%	1,489,866	+83.220%
2025-12-22	16.5800	16.9100	16.3250	16.7400	+4.756%	2,212,909	+77.419%
2025-12-19	16.4000	16.5300	15.9200	15.9800	-3.327%	4,661,394	+85.857%
2025-12-18	16.6700	17.0400	16.4750	16.5300	-0.362%	1,311,754	+79.673%
2025-12-17	16.4500	16.9000	16.4500	16.5900	+0.060%	2,197,689	+79.024%
2025-12-16	16.7800	17.1000	16.4400	16.5800	-0.420%	1,770,460	+79.131%
2025-12-15	16.9500	17.1500	16.4400	16.6500	-1.070%	2,158,910	+78.378%
2025-12-12	17.2200	17.2600	16.7700	16.8300	-2.094%	1,918,440	+76.471%
2025-12-11	16.6800	17.2000	16.6800	17.1900	+2.996%	1,457,366	+72.775%
2025-12-10	16.6400	16.9750	16.5400	16.6900	+0.240%	2,052,076	+77.951%
2025-12-09	16.7700	17.2300	16.3600	16.6500	-0.775%	1,353,147	+78.378%
2025-12-08	17.1200	17.2299	16.7300	16.7800	-1.929%	1,995,144	+76.996%
2025-12-05	17.1000	17.3600	16.9500	17.1100	-0.291%	1,441,114	+73.583%
2025-12-04	16.9600	17.2600	16.8500	17.1600	+0.351%	1,678,898	+73.077%
2025-12-03	16.6000	17.1600	16.5700	17.1000	+2.826%	2,071,270	+73.684%
2025-12-02	16.1500	16.7850	15.9500	16.6300	+3.100%	1,838,620	+78.593%
2025-12-01	15.7500	16.3500	15.7300	16.1300	+2.348%	2,692,742	+84.129%
2025-11-28	15.6200	15.8800	15.4700	15.7600	+1.155%	670,787	+88.452%
2025-11-26	15.6000	15.9100	15.4900	15.5800	-0.192%	1,937,034	+90.629%
2025-11-25	15.2700	15.8100	15.2600	15.6100	+2.093%	1,669,800	+90.263%
2025-11-24	15.0000	15.3800	14.9534	15.2900	+1.595%	2,493,412	+94.245%
2025-11-21	14.9200	15.2700	14.6900	15.0500	+1.210%	1,977,565	+97.342%
2025-11-20	15.0000	15.3500	14.7950	14.8700	-0.201%	1,477,301	+99.731%
2025-11-19	14.7500	15.0800	14.5400	14.9000	+1.017%	1,664,284	+99.329%
2025-11-18	14.5500	14.8900	14.5000	14.7500	+1.027%	2,027,015	+101.356%
2025-11-17	15.0900	15.3300	14.4600	14.6000	-4.074%	2,490,312	+103.425%
2025-11-14	14.9200	15.6000	14.8100	15.2200	+4.390%	2,086,731	+95.138%
2025-11-13	14.8600	15.0200	14.3850	14.5800	-2.344%	1,578,394	+103.704%
2025-11-12	14.8100	15.1402	14.7500	14.9300	+0.606%	1,710,145	+98.928%
2025-11-11	14.9000	15.3100	14.7600	14.8400	-0.935%	1,383,333	+100.135%
2025-11-10	15.0700	15.8700	14.9600	14.9800	-0.991%	2,187,773	+98.264%
2025-11-07	15.1800	15.4600	14.7500	15.1300	-1.817%	2,755,979	+96.299%
2025-11-06	17.4300	17.6780	14.2700	15.4100	-8.328%	5,736,115	+92.732%
2025-11-05	16.3000	17.1400	16.3000	16.8100	+2.625%	2,572,452	+76.681%
2025-11-04	16.6200	16.7300	16.2800	16.3800	-2.558%	2,605,492	+81.319%
2025-11-03	16.9500	16.9800	16.5500	16.8100	-0.943%	1,818,838	+76.681%
2025-10-31	16.5600	17.2200	16.3300	16.9700	+2.786%	3,467,684	+75.015%
2025-10-30	16.4800	16.9100	16.1500	16.5100	-1.019%	2,341,921	+79.891%
2025-10-29	16.5000	17.4500	16.3700	16.6800	-0.060%	1,907,326	+78.058%
2025-10-28	16.9400	16.9900	16.5600	16.6900	-1.766%	1,243,166	+77.951%
2025-10-27	17.4200	17.4300	16.9800	16.9900	-1.621%	1,037,832	+74.809%
2025-10-24	17.6000	17.6500	17.1400	17.2700	-0.404%	1,457,095	+71.975%
2025-10-23	17.0100	17.5850	16.9320	17.3400	+1.463%	1,842,819	+71.280%
2025-10-22	17.3700	17.5400	17.0300	17.0900	-2.175%	1,104,562	+73.786%
2025-10-21	17.0700	17.8700	16.8300	17.4700	+2.765%	2,201,483	+70.006%
2025-10-20	17.0100	17.2900	16.7200	17.0000	-0.118%	1,565,990	+74.706%
2025-10-17	16.7500	17.1850	16.6550	17.0200	+1.673%	2,039,669	+74.501%
2025-10-16	17.2600	17.2850	16.5200	16.7400	-3.181%	2,067,473	+77.419%
2025-10-15	17.4300	17.5800	17.0800	17.2900	-0.917%	1,554,914	+71.776%
2025-10-14	17.1400	17.7000	17.0300	17.4500	+0.692%	1,910,739	+70.201%
2025-10-13	17.7900	17.7900	17.1000	17.3300	-2.035%	2,584,540	+71.379%
2025-10-10	18.1400	18.3900	17.6000	17.6900	-3.068%	1,660,071	+67.891%
2025-10-09	18.6000	18.6000	17.9600	18.2500	-1.670%	2,069,475	+62.740%
2025-10-08	19.0100	19.2000	18.4300	18.5600	-1.538%	2,149,368	+60.022%
2025-10-07	19.3100	19.3200	18.8400	18.8500	-2.935%	2,959,449	+57.560%
2025-10-06	20.2700	20.4900	19.3700	19.4200	-3.909%	2,500,753	+52.935%
2025-10-03	20.2500	20.7500	20.1401	20.2100	+0.597%	1,804,116	+46.957%
2025-10-02	21.6200	21.7800	19.8850	20.0900	-7.077%	3,062,052	+47.835%
2025-10-01	21.2000	22.5600	21.0400	21.6200	+5.515%	3,923,339	+37.373%
2025-09-30	20.8900	20.9500	20.1600	20.4900	-2.336%	1,756,253	+44.949%
2025-09-29	21.0300	21.2600	20.8700	20.9800	+0.383%	1,383,002	+41.563%
2025-09-26	21.1600	21.3700	20.7500	20.9000	-0.096%	1,653,333	+42.105%
2025-09-25	21.4000	21.5000	20.8800	20.9200	-2.698%	2,345,091	+41.969%
2025-09-24	21.3400	21.6400	21.2300	21.5000	+0.986%	1,357,376	+38.140%
2025-09-23	21.4400	21.9100	21.2300	21.2900	-0.700%	1,195,714	+39.502%
2025-09-22	21.6500	21.6500	21.1900	21.4400	-1.696%	1,889,162	+38.526%
2025-09-19	22.2100	22.2100	21.6600	21.8100	-0.773%	3,778,939	+36.176%
2025-09-18	21.7800	22.2000	21.7100	21.9800	+1.712%	1,879,644	+35.123%
2025-09-17	22.0500	22.4400	21.5000	21.6100	-1.951%	2,347,531	+37.436%
2025-09-16	22.1700	22.1700	21.6700	22.0400	+0.870%	1,778,274	+34.755%
2025-09-15	22.0000	22.4400	21.8100	21.8500	-0.907%	1,685,502	+35.927%
2025-09-12	22.7500	22.7800	21.8600	22.0500	-4.130%	2,063,655	+34.694%
2025-09-11	21.3500	23.1600	21.0601	23.0000	+7.981%	4,398,564	+29.130%
2025-09-10	21.4900	21.8050	21.0100	21.3000	-1.252%	2,441,241	+39.437%
2025-09-09	20.4600	21.6500	20.3500	21.5700	+4.203%	2,700,765	+37.691%
2025-09-08	20.7000	20.7100	20.3400	20.7000	+0.339%	1,970,005	+43.478%
2025-09-05	21.0500	21.1900	20.5150	20.6300	-2.412%	3,231,249	+43.965%
2025-09-04	21.1000	21.3300	20.8620	21.1400	+0.523%	2,455,662	+40.492%
2025-09-03	20.9100	21.2300	20.8000	21.0300	+0.238%	1,955,135	+41.227%
2025-09-02	20.4800	21.0000	20.2500	20.9800	+1.157%	3,208,787	+41.563%
2025-08-29	20.5600	20.7800	20.3700	20.7400	+0.680%	2,518,223	+43.202%
2025-08-28	20.8100	20.8750	20.2900	20.6000	-1.009%	2,479,488	+44.175%
2025-08-27	20.6900	21.1100	20.5900	20.8100	+0.483%	2,841,087	+42.720%
2025-08-26	20.9000	20.9500	20.5300	20.7100	-1.522%	3,956,513	+43.409%
2025-08-25	21.3000	22.0400	20.9300	21.0300	-1.867%	2,439,356	+41.227%
2025-08-22	21.3100	21.9100	21.0300	21.4300	+1.276%	2,974,881	+38.591%
2025-08-21	21.5100	21.7600	20.8600	21.1600	-3.202%	2,522,584	+40.359%
2025-08-20	21.6100	22.0100	21.1700	21.8600	+0.645%	2,150,459	+35.865%
2025-08-19	20.8000	21.7900	20.7000	21.7200	+3.874%	2,665,824	+36.740%
2025-08-18	20.7600	21.4300	20.6650	20.9100	-0.476%	3,371,554	+42.037%
2025-08-15	21.0600	21.1800	20.6550	21.0100	+1.204%	2,601,250	+41.361%
2025-08-14	20.5000	21.1700	20.3200	20.7600	+0.581%	2,525,835	+43.064%
2025-08-13	20.8200	20.9500	20.2400	20.6400	-0.817%	2,622,199	+43.895%
2025-08-12	20.4600	20.9700	19.7900	20.8100	+2.765%	3,971,586	+42.720%
2025-08-11	21.4400	21.7200	20.0401	20.2500	-5.063%	6,107,829	+46.667%
2025-08-08	21.7500	22.0000	21.0900	21.3300	-0.791%	5,013,778	+39.241%
2025-08-07	22.9600	23.2050	21.3200	21.5000	-6.031%	8,067,059	+38.140%
2025-08-06	27.0900	27.0900	22.4600	22.8800	-11.455%	10,645,933	+29.808%
2025-08-05	24.9900	26.0500	24.7400	25.8400	+3.775%	3,320,251	+14.938%
2025-08-04	25.1800	25.2000	24.3300	24.9000	-0.400%	2,664,006	+19.277%
2025-08-01	25.4200	25.6800	24.8000	25.0000	-3.549%	2,333,562	+18.800%
2025-07-31	25.3200	26.1100	25.0800	25.9200	+1.847%	2,978,435	+14.583%
2025-07-30	25.6300	25.8800	25.1100	25.4500	-0.430%	2,611,275	+16.699%
2025-07-29	26.2000	26.4700	25.3300	25.5600	-1.768%	2,359,318	+16.197%
2025-07-28	25.6000	26.3100	25.4500	26.0200	-0.307%	2,587,654	+14.143%
2025-07-25	24.6700	26.7400	24.4500	26.1000	+6.314%	5,743,299	+13.793%
2025-07-24	24.2600	24.8800	23.7200	24.5500	+3.718%	3,709,775	+20.978%
2025-07-23	23.9100	24.1300	23.6300	23.6700	0.000%	2,285,522	+25.475%
2025-07-22	24.1400	24.8900	23.5600	23.6700	-1.825%	2,572,684	+25.475%
2025-07-21	24.6000	24.6000	23.7600	24.1100	-1.672%	3,058,207	+23.185%
2025-07-18	25.2900	25.5400	24.4600	24.5200	-2.776%	3,054,665	+21.126%
2025-07-17	25.2500	25.7200	25.1430	25.2200	-1.137%	3,014,839	+17.764%
2025-07-16	25.1300	25.9500	25.0000	25.5100	+1.877%	2,281,294	+16.425%
2025-07-15	26.2200	26.2200	25.0200	25.0400	-4.791%	2,102,703	+18.610%
2025-07-14	25.8150	26.3900	25.8150	26.3000	+1.427%	1,855,364	+12.928%
2025-07-11	26.1000	26.2800	25.7700	25.9300	-0.765%	1,985,308	+14.539%
2025-07-10	26.1000	26.6300	25.8200	26.1300	-0.760%	1,817,495	+13.662%
2025-07-09	25.6700	26.6000	25.3200	26.3300	+1.896%	2,737,439	+12.799%
2025-07-08	26.3200	26.4000	25.3100	25.8400	-2.343%	3,842,658	+14.938%
2025-07-07	27.1350	27.1700	25.7800	26.4600	+4.502%	5,621,613	+12.245%
2025-07-03	24.8800	25.4400	24.6000	25.3200	+2.801%	1,786,290	+17.299%
2025-07-02	24.3600	24.6600	23.7650	24.6300	+0.572%	2,990,424	+20.585%
2025-07-01	23.8500	25.0300	23.3300	24.4900	+2.255%	3,681,254	+21.274%
2025-06-30	24.0000	24.1000	23.2000	23.9500	+0.715%	2,688,144	+24.008%
2025-06-27	23.4100	24.0000	23.1500	23.7800	+1.581%	6,803,455	+24.895%
2025-06-26	23.1900	23.5100	23.0500	23.4100	+1.298%	1,355,802	+26.869%
2025-06-25	23.5500	23.6050	23.0800	23.1100	-0.688%	2,083,301	+28.516%
2025-06-24	23.7900	24.0600	23.0400	23.2700	-0.768%	2,683,652	+27.632%
2025-06-23	23.5000	23.6250	22.7305	23.4500	+0.730%	2,627,376	+26.652%
2025-06-20	24.3700	24.5300	23.2300	23.2800	-3.682%	5,229,448	+27.577%
2025-06-18	24.0000	24.3100	23.7500	24.1700	+0.415%	1,908,386	+22.880%
2025-06-17	24.3900	24.6750	23.9700	24.0700	-3.333%	3,471,977	+23.390%
2025-06-16	24.8200	25.2700	24.5800	24.9000	+1.137%	2,991,989	+19.277%
2025-06-13	25.9900	26.0200	24.6100	24.6200	-7.164%	4,888,926	+20.634%
2025-06-12	26.0000	26.5300	25.8100	26.5200	+1.531%	2,086,813	+11.991%
2025-06-11	27.1200	27.1973	26.0400	26.1200	-3.116%	2,645,193	+13.706%
2025-06-10	27.0100	27.1700	26.3100	26.9600	0.000%	2,104,166	+10.163%
2025-06-09	27.7700	27.9000	26.7800	26.9600	+0.037%	2,745,475	+10.163%
2025-06-06	26.4600	27.0200	26.1200	26.9500	+2.863%	1,915,338	+10.204%
2025-06-05	26.4500	26.8300	25.1900	26.2000	-2.202%	4,589,080	+13.359%
2025-06-04	26.8400	27.1000	26.4200	26.7900	-0.520%	1,332,027	+10.862%
2025-06-03	27.2200	27.4995	26.2600	26.9300	-0.554%	2,136,387	+10.286%
2025-06-02	27.2000	27.8800	26.6600	27.0800	-0.221%	1,895,729	+9.675%
2025-05-30	26.5000	27.6800	26.1200	27.1400	+1.839%	3,179,835	+9.433%
2025-05-29	27.0000	27.4200	26.2513	26.6500	-1.040%	1,529,160	+11.445%
2025-05-28	27.5700	27.7700	26.5700	26.9300	-2.073%	2,081,216	+10.286%
2025-05-27	27.1000	27.5350	26.7700	27.5000	+2.497%	1,769,018	+8.000%
2025-05-23	26.7200	27.0500	26.4050	26.8300	-0.923%	1,550,086	+10.697%
2025-05-22	26.8800	27.4300	26.6950	27.0800	+1.423%	2,046,952	+9.675%
2025-05-21	26.9400	27.6400	26.6400	26.7000	-1.657%	2,357,119	+11.236%
2025-05-20	27.5200	27.8700	26.9450	27.1500	-1.452%	1,808,578	+9.392%
2025-05-19	26.4200	27.5750	26.4000	27.5500	+4.475%	2,191,673	+7.804%
2025-05-16	26.9450	26.9450	26.2500	26.3700	-1.934%	2,218,565	+12.628%
2025-05-15	26.5000	27.5200	26.3100	26.8900	+1.856%	3,068,214	+10.450%
2025-05-14	26.5000	26.5650	25.9150	26.4000	-0.715%	1,887,467	+12.500%
2025-05-13	26.1600	27.1200	26.0000	26.5900	+1.644%	1,815,522	+11.696%
2025-05-12	26.2700	26.2700	25.0700	26.1600	+3.768%	4,574,987	+13.532%
2025-05-09	26.1700	26.3200	25.1750	25.2100	-4.144%	4,272,009	+17.810%
2025-05-08	27.5600	27.6100	26.2900	26.3000	-3.734%	6,571,307	+12.928%
2025-05-07	29.7700	30.2500	27.1200	27.3200	-10.043%	9,990,813	+8.712%
2025-05-06	30.4100	31.2600	29.7700	30.3700	-3.157%	6,326,023	-2.206%
2025-05-05	31.6500	31.7300	31.1113	31.3600	-0.979%	2,872,237	-5.293%
2025-05-02	31.6300	32.0900	31.2800	31.6700	+0.412%	2,106,073	-6.220%
2025-05-01	31.5200	31.9900	30.9800	31.5400	+0.831%	2,493,580	-5.834%
2025-04-30	31.0000	31.3200	29.9500	31.2800	-1.044%	2,227,346	-5.051%
2025-04-29	30.1500	31.7200	30.1200	31.6100	+4.255%	3,344,375	-6.042%
2025-04-28	30.8700	31.4400	29.7200	30.3200	-0.850%	2,589,871	-2.045%
2025-04-25	29.8400	31.2500	29.4400	30.5800	+2.035%	2,753,005	-2.878%
2025-04-24	28.4300	30.6200	28.4300	29.9700	+5.789%	3,103,411	-0.901%
2025-04-23	29.2600	29.7500	28.1200	28.3300	-1.151%	3,398,221	+4.836%
2025-04-22	28.9800	29.0563	28.1900	28.6600	+1.812%	3,138,102	+3.629%
2025-04-21	29.7900	30.4900	27.8100	28.1500	-5.187%	3,285,414	+5.506%
2025-04-17	29.1500	29.8200	29.1500	29.6900	+2.133%	1,912,481	+0.034%
2025-04-16	29.5900	30.1400	28.8850	29.0700	-3.614%	2,368,772	+2.167%
2025-04-15	29.6500	30.4900	29.5000	30.1600	+1.686%	2,429,773	-1.525%
2025-04-14	29.7500	30.2545	28.8200	29.6600	+2.241%	2,703,550	+0.135%
2025-04-11	27.3200	29.1600	27.1850	29.0100	+5.722%	2,384,256	+2.378%
2025-04-10	27.7500	28.2028	26.4200	27.4400	-3.107%	2,988,063	+8.236%
2025-04-09	26.4300	29.4599	26.1300	28.3200	+7.395%	4,253,719	+4.873%
2025-04-08	27.9400	28.5640	26.0200	26.3700	-3.829%	3,246,121	+12.628%
2025-04-07	26.0000	28.6200	25.3900	27.4200	+1.518%	5,355,903	+8.315%
2025-04-04	27.9400	28.5000	26.5750	27.0100	-6.990%	4,247,373	+9.959%
2025-04-03	27.9950	29.3200	27.7200	29.0400	-1.559%	3,722,541	+2.273%
2025-04-02	29.2900	30.3800	28.7500	29.5000	-1.437%	3,728,811	+0.678%
2025-04-01	28.7700	29.9300	28.2900	29.9300	+2.465%	2,263,979	-0.768%
2025-03-31	28.7000	29.5800	28.0600	29.2100	-0.341%	2,272,983	+1.678%
2025-03-28	30.1700	30.7000	28.8800	29.3100	-3.586%	2,695,387	+1.331%
2025-03-27	28.9900	30.5092	28.9900	30.4000	+2.564%	2,679,823	-2.303%
2025-03-26	28.8000	29.8800	28.6222	29.6400	+2.101%	2,916,694	+0.202%
2025-03-25	28.8800	29.1200	28.4600	29.0300	-0.309%	1,460,334	+2.308%
2025-03-24	28.7600	29.2200	28.3600	29.1200	+3.153%	2,020,028	+1.992%
2025-03-21	28.7800	29.0300	28.0014	28.2300	-2.890%	4,144,129	+5.207%
2025-03-20	28.6000	29.3750	28.2650	29.0700	+3.195%	3,161,634	+2.167%
2025-03-19	26.5500	28.5500	26.3500	28.1700	+6.583%	2,848,157	+5.431%
2025-03-18	26.1700	27.0300	25.7300	26.4300	+0.533%	2,087,446	+12.372%
2025-03-17	26.5200	26.8500	25.8000	26.2900	-1.240%	2,469,004	+12.971%
2025-03-14	25.8000	26.8300	25.7000	26.6200	+4.188%	2,435,322	+11.570%
2025-03-13	25.7700	26.1000	25.1300	25.5500	-1.427%	1,921,426	+16.243%
2025-03-12	24.4600	26.2000	24.0600	25.9200	+9.784%	4,931,283	+14.583%
2025-03-11	22.9400	23.7751	22.4000	23.6100	+3.010%	2,321,421	+25.794%
2025-03-10	23.4100	23.6000	22.2000	22.9200	-4.540%	3,823,935	+29.581%
2025-03-07	25.4500	25.4800	23.3750	24.0100	-5.954%	4,313,903	+23.698%
2025-03-06	25.5800	26.6600	24.8700	25.5300	-0.584%	3,980,374	+16.334%
2025-03-05	26.9500	27.0000	25.3701	25.6800	-0.849%	3,005,763	+15.654%
2025-03-04	25.6200	26.4300	24.8065	25.9000	-1.258%	2,476,050	+14.672%
2025-03-03	27.7300	28.3400	25.7600	26.2300	-4.130%	2,596,049	+13.229%
2025-02-28	27.0000	27.6400	26.1395	27.3600	+0.073%	3,061,110	+8.553%
2025-02-27	24.2150	28.3500	23.7458	27.3400	+6.051%	5,449,546	+8.632%
2025-02-26	25.6100	26.5400	25.4800	25.7800	-0.232%	2,019,695	+15.206%
2025-02-25	25.2500	26.1500	24.6750	25.8400	+0.780%	2,380,719	+14.938%
2025-02-24	25.7400	26.0250	24.7600	25.6400	+1.184%	2,125,681	+15.835%
2025-02-21	26.9500	26.9900	24.6300	25.3400	-5.236%	5,306,522	+17.206%
2025-02-20	27.5500	27.5600	26.1700	26.7400	-3.605%	1,582,058	+11.070%
2025-02-19	27.2200	27.8700	26.6800	27.7400	+1.278%	1,518,160	+7.066%
2025-02-18	27.2500	27.5100	26.1700	27.3900	+0.477%	1,956,989	+8.434%
2025-02-14	27.7300	27.8600	26.7300	27.2600	-1.517%	1,458,925	+8.951%
2025-02-13	28.6000	29.0000	27.6300	27.6800	-1.914%	1,796,223	+7.298%
2025-02-12	27.1000	28.6900	27.0300	28.2200	+3.674%	2,192,773	+5.245%
2025-02-11	26.8500	28.2400	25.4100	27.2200	-1.234%	3,119,270	+9.111%
2025-02-10	27.0200	27.7600	26.7500	27.5600	+2.339%	2,210,457	+7.765%
2025-02-07	27.5000	27.6800	26.5500	26.9300	-2.144%	2,215,013	+10.286%
2025-02-06	28.4100	28.5000	27.0100	27.5200	-3.099%	3,220,139	+7.922%
2025-02-05	28.8900	29.6000	27.6000	28.4000	-0.560%	4,016,128	+4.577%
2025-02-04	30.4100	30.6100	28.1400	28.5600	-7.782%	3,793,005	+3.992%
2025-02-03	30.7200	31.7700	30.3600	30.9700	-1.714%	1,390,533	-4.101%
2025-01-31	31.2400	31.7500	31.0200	31.5100	+0.159%	1,960,522	-5.744%
2025-01-30	31.7300	32.2500	30.8000	31.4600	+0.383%	1,614,007	-5.594%
2025-01-29	30.1700	31.5700	30.1000	31.3400	+4.362%	2,476,561	-5.233%
2025-01-28	31.1900	31.2997	28.3600	30.0300	-3.160%	6,312,730	-1.099%
2025-01-27	32.3400	33.2400	30.9600	31.0100	-6.229%	3,374,790	-4.224%
2025-01-24	33.3800	33.8400	32.5700	33.0700	-1.225%	2,155,879	-10.191%
2025-01-23	34.5000	35.2000	33.2350	33.4800	-2.533%	2,290,752	-11.290%
2025-01-22	34.2700	34.6900	32.3400	34.3500	-1.491%	4,103,835	-13.537%
2025-01-21	35.8200	36.4600	33.8700	34.8700	-1.358%	4,859,446	-14.826%
2025-01-17	34.3500	35.6200	34.0100	35.3500	+3.971%	4,500,770	-15.983%
2025-01-16	34.0000	34.8500	33.7000	34.0000	+0.443%	3,174,247	-12.647%
2025-01-15	33.6250	34.1200	32.8100	33.8500	+6.883%	3,617,524	-12.260%
2025-01-14	31.0900	31.7050	30.5100	31.6700	+3.294%	2,015,006	-6.220%
2025-01-13	30.5600	30.7300	29.4200	30.6600	-0.905%	2,599,064	-3.131%
2025-01-10	31.0000	31.7700	30.2500	30.9400	-0.418%	3,414,007	-4.008%
2025-01-08	28.6800	31.1300	28.2400	31.0700	+8.296%	3,984,989	-4.409%

document.getElementById("ySP1x3").onerror = function(){this.style.display='none';}; .dark-mode .pXqfk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXqfk5{ color: #333333; background-color: white; border: 2px solid #333333; }GEOThe GEO Group, Inc.stock NYSE

GEO
The GEO Group, Inc.
stock NYSE