GEO Group Inc. (GEO)
NYSE: GEO
· Real-Time Price · USD
20.21
0.12 (0.60%)
At close: Oct 03, 2025, 3:59 PM
20.27
0.30%
After-hours: Oct 03, 2025, 07:39 PM EDT
GEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.25 | 20.75 | 20.14 | 20.21 | 20.21 | 0.60% | 1,803,047 |
| Oct 2, 2025 | 21.62 | 21.78 | 19.89 | 20.09 | 20.09 | -7.08% | 3,062,100 |
| Oct 1, 2025 | 21.20 | 22.56 | 21.04 | 21.62 | 21.62 | 5.51% | 3,923,339 |
| Sep 30, 2025 | 20.89 | 20.95 | 20.16 | 20.49 | 20.49 | -2.34% | 1,756,300 |
| Sep 29, 2025 | 21.03 | 21.26 | 20.87 | 20.98 | 20.98 | 0.38% | 1,383,002 |
| Sep 26, 2025 | 21.16 | 21.37 | 20.75 | 20.90 | 20.90 | -0.10% | 1,653,333 |
| Sep 25, 2025 | 21.40 | 21.50 | 20.88 | 20.92 | 20.92 | -2.70% | 2,345,100 |
| Sep 24, 2025 | 21.34 | 21.64 | 21.23 | 21.50 | 21.50 | 0.99% | 1,357,376 |
| Sep 23, 2025 | 21.44 | 21.91 | 21.23 | 21.29 | 21.29 | -0.70% | 1,195,714 |
| Sep 22, 2025 | 21.65 | 21.65 | 21.19 | 21.44 | 21.44 | -1.70% | 1,889,162 |
| Sep 19, 2025 | 22.21 | 22.21 | 21.66 | 21.81 | 21.81 | -0.77% | 3,778,939 |
| Sep 18, 2025 | 21.78 | 22.20 | 21.71 | 21.98 | 21.98 | 1.71% | 1,879,644 |
| Sep 17, 2025 | 22.05 | 22.44 | 21.50 | 21.61 | 21.61 | -1.95% | 2,347,531 |
| Sep 16, 2025 | 22.17 | 22.17 | 21.67 | 22.04 | 22.04 | 0.87% | 1,778,274 |
| Sep 15, 2025 | 22.00 | 22.44 | 21.81 | 21.85 | 21.85 | -0.91% | 1,685,502 |
| Sep 12, 2025 | 22.75 | 22.78 | 21.86 | 22.05 | 22.05 | -4.13% | 2,063,700 |
| Sep 11, 2025 | 21.35 | 23.16 | 21.06 | 23.00 | 23.00 | 7.98% | 4,398,600 |
| Sep 10, 2025 | 21.49 | 21.81 | 21.01 | 21.30 | 21.30 | -1.25% | 2,441,241 |
| Sep 9, 2025 | 20.46 | 21.65 | 20.35 | 21.57 | 21.57 | 4.20% | 2,700,800 |
| Sep 8, 2025 | 20.70 | 20.71 | 20.34 | 20.70 | 20.70 | 0.34% | 1,970,005 |
Page 1 of 136