GEO Group Inc. (GEO)
NYSE: GEO
· Real-Time Price · USD
20.64
-0.50 (-2.37%)
At close: Sep 05, 2025, 3:59 PM
20.81
0.82%
After-hours: Sep 05, 2025, 06:40 PM EDT
GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.05 | 21.19 | 20.52 | 20.63 | 20.63 | -2.41% | 3,228,667 |
| Sep 4, 2025 | 21.10 | 21.33 | 20.86 | 21.14 | 21.14 | 0.52% | 2,455,662 |
| Sep 3, 2025 | 20.91 | 21.23 | 20.80 | 21.03 | 21.03 | 0.24% | 1,955,135 |
| Sep 2, 2025 | 20.48 | 21.00 | 20.25 | 20.98 | 20.98 | 1.16% | 3,208,800 |
| Aug 29, 2025 | 20.56 | 20.78 | 20.37 | 20.74 | 20.74 | 0.68% | 2,518,223 |
| Aug 28, 2025 | 20.81 | 20.88 | 20.29 | 20.60 | 20.60 | -1.01% | 2,479,488 |
| Aug 27, 2025 | 20.69 | 21.11 | 20.59 | 20.81 | 20.81 | 0.48% | 2,841,100 |
| Aug 26, 2025 | 20.90 | 20.95 | 20.53 | 20.71 | 20.71 | -1.52% | 3,956,513 |
| Aug 25, 2025 | 21.30 | 22.04 | 20.93 | 21.03 | 21.03 | -1.87% | 2,439,400 |
| Aug 22, 2025 | 21.31 | 21.91 | 21.03 | 21.43 | 21.43 | 1.28% | 2,974,881 |
| Aug 21, 2025 | 21.51 | 21.76 | 20.86 | 21.16 | 21.16 | -3.20% | 2,522,584 |
| Aug 20, 2025 | 21.61 | 22.01 | 21.17 | 21.86 | 21.86 | 0.64% | 2,150,459 |
| Aug 19, 2025 | 20.80 | 21.79 | 20.70 | 21.72 | 21.72 | 3.87% | 2,665,824 |
| Aug 18, 2025 | 20.76 | 21.43 | 20.67 | 20.91 | 20.91 | -0.48% | 3,371,600 |
| Aug 15, 2025 | 21.06 | 21.18 | 20.66 | 21.01 | 21.01 | 1.20% | 2,601,250 |
| Aug 14, 2025 | 20.50 | 21.17 | 20.32 | 20.76 | 20.76 | 0.58% | 2,525,835 |
| 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 |