GEO Group Inc. (GEO)
NYSE: GEO
· Real-Time Price · USD
20.74
-0.02 (-0.10%)
At close: Aug 15, 2025, 10:01 AM
GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.50 | 21.17 | 20.32 | 20.76 | 20.76 | 0.58% | 2,523,012 |
| Aug 13, 2025 | 20.82 | 20.95 | 20.24 | 20.64 | 20.64 | -0.82% | 2,622,200 |
| Aug 12, 2025 | 20.46 | 20.97 | 19.79 | 20.81 | 20.81 | 2.77% | 3,971,586 |
| Aug 11, 2025 | 21.44 | 21.72 | 20.04 | 20.25 | 20.25 | -5.06% | 6,107,829 |
| Aug 8, 2025 | 21.75 | 22.00 | 21.09 | 21.33 | 21.33 | -0.79% | 5,013,800 |
| Aug 7, 2025 | 22.96 | 23.21 | 21.32 | 21.50 | 21.50 | -6.03% | 8,067,100 |
| Aug 6, 2025 | 27.09 | 27.09 | 22.46 | 22.88 | 22.88 | -11.46% | 10,645,933 |
| Aug 5, 2025 | 24.99 | 26.05 | 24.74 | 25.84 | 25.84 | 3.78% | 3,320,300 |
| Aug 4, 2025 | 25.18 | 25.20 | 24.33 | 24.90 | 24.90 | -0.40% | 2,664,006 |
| Aug 1, 2025 | 25.42 | 25.68 | 24.80 | 25.00 | 25.00 | -3.55% | 2,333,562 |
| Jul 31, 2025 | 25.32 | 26.11 | 25.08 | 25.92 | 25.92 | 1.85% | 2,978,435 |
| Jul 30, 2025 | 25.63 | 25.88 | 25.11 | 25.45 | 25.45 | -0.43% | 2,611,300 |
| Jul 29, 2025 | 26.20 | 26.47 | 25.33 | 25.56 | 25.56 | -1.77% | 2,359,318 |
| Jul 28, 2025 | 25.60 | 26.31 | 25.45 | 26.02 | 26.02 | -0.31% | 2,587,654 |
| Jul 25, 2025 | 24.67 | 26.74 | 24.45 | 26.10 | 26.10 | 6.31% | 5,743,300 |
| Jul 24, 2025 | 24.26 | 24.88 | 23.72 | 24.55 | 24.55 | 3.72% | 3,709,800 |
| Jul 23, 2025 | 23.91 | 24.13 | 23.63 | 23.67 | 23.67 | 0.00% | 2,285,522 |
| Jul 22, 2025 | 24.14 | 24.89 | 23.56 | 23.67 | 23.67 | -1.82% | 2,572,684 |
| Jul 21, 2025 | 24.60 | 24.60 | 23.76 | 24.11 | 24.11 | -1.67% | 3,058,207 |
| Jul 18, 2025 | 25.29 | 25.54 | 24.46 | 24.52 | 24.52 | -2.78% | 3,054,665 |