5 DAY PERFORMANCE
-56.15%
1 MONTH PERFORMANCE
-56.50%
3 MONTH PERFORMANCE
-54.26%
6 MONTH PERFORMANCE
-23.10%
YEAR-TO-DATE PERFORMANCE
-14.70%
1 YEAR PERFORMANCE
-24.66%
Geo Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $30.60 | $30.96 (1.18%) | $31.01 | $29.54 | 3.99 M | $4.04 B |
| 10/07/2026 | $29.70 | $30.52 (2.76%) | $30.96 | $29.56 | 2.71 M | $3.99 B |
| 10/06/2026 | $32.20 | $29.94 (-7.02%) | $32.59 | $29.62 | 5.89 M | $3.91 B |
| 10/05/2026 | $32.90 | $32.34 (-1.7%) | $33.17 | $31.67 | 4.64 M | $4.22 B |
| 10/02/2026 | $31.03 | $31.36 (1.06%) | $31.92 | $30.91 | 2.72 M | $4.10 B |
| 10/01/2026 | $30.19 | $30.79 (1.99%) | $31.41 | $30.19 | 2.90 M | $4.02 B |
| 09/30/2026 | $30.74 | $30.47 (-0.88%) | $31.32 | $30.28 | 2.43 M | $3.98 B |
| 09/29/2026 | $30.18 | $30.96 (2.58%) | $31.12 | $30.15 | 3.01 M | $4.04 B |
| 09/28/2026 | $31.00 | $30.22 (-2.52%) | $31.66 | $29.60 | 2.59 M | $3.95 B |
| 09/25/2026 | $31.77 | $31.22 (-1.73%) | $31.92 | $30.44 | 1.42 M | $4.08 B |
| 09/24/2026 | $30.48 | $31.96 (4.86%) | $32.00 | $30.25 | 3.06 M | $4.17 B |
| 09/23/2026 | $29.58 | $30.62 (3.52%) | $31.19 | $29.19 | 2.34 M | $4.00 B |
| 09/22/2026 | $30.70 | $29.74 (-3.13%) | $30.76 | $29.22 | 3.80 M | $3.88 B |
| 09/21/2026 | $31.17 | $30.25 (-2.95%) | $32.07 | $29.98 | 3.05 M | $3.95 B |
| 09/18/2026 | $32.25 | $31.76 (-1.52%) | $32.39 | $31.27 | 3.36 M | $4.15 B |
| 09/17/2026 | $31.68 | $32.14 (1.45%) | $32.26 | $31.50 | 1.94 M | $4.20 B |
| 09/16/2026 | $30.87 | $31.43 (1.81%) | $31.96 | $30.69 | 2.69 M | $4.10 B |
| 09/15/2026 | $30.54 | $31.26 (2.36%) | $31.70 | $30.46 | 2.20 M | $4.08 B |
| 09/14/2026 | $31.25 | $30.85 (-1.28%) | $31.65 | $30.63 | 1.39 M | $4.03 B |
| 09/11/2026 | $31.69 | $31.49 (-0.63%) | $32.02 | $31.18 | 2.88 M | $4.11 B |
| 09/10/2026 | $31.37 | $31.38 (0.03%) | $31.71 | $31.11 | 797.26 K | $4.10 B |
| 09/09/2026 | $32.04 | $31.61 (-1.34%) | $32.32 | $30.96 | 1.78 M | $4.13 B |
| 09/08/2026 | $31.56 | $32.04 (1.52%) | $32.05 | $30.85 | 1.16 M | $4.18 B |
| 09/04/2026 | $30.70 | $31.77 (3.49%) | $31.90 | $30.17 | 1.48 M | $4.15 B |
| 09/03/2026 | $30.70 | $30.88 (0.59%) | $31.73 | $30.66 | 3.07 M | $4.03 B |
| 09/02/2026 | $30.50 | $30.56 (0.2%) | $30.99 | $30.04 | 2.90 M | $3.99 B |
| 09/01/2026 | $31.47 | $30.53 (-2.99%) | $31.56 | $30.04 | 3.20 M | $3.99 B |
| 08/31/2026 | $32.34 | $31.81 (-1.64%) | $32.56 | $31.68 | 2.52 M | $4.15 B |
| 08/28/2026 | $32.70 | $32.28 (-1.28%) | $32.98 | $32.26 | 2.06 M | $4.22 B |
| 08/27/2026 | $32.57 | $32.60 (0.09%) | $32.76 | $31.92 | 1.56 M | $4.26 B |
| 08/26/2026 | $32.19 | $32.77 (1.8%) | $33.04 | $31.91 | 1.76 M | $4.28 B |
| 08/25/2026 | $32.13 | $32.16 (0.09%) | $32.30 | $31.68 | 1.97 M | $4.20 B |
| 08/24/2026 | $32.80 | $32.18 (-1.89%) | $33.15 | $32.06 | 1.52 M | $4.20 B |
| 08/21/2026 | $32.00 | $32.71 (2.22%) | $32.92 | $31.57 | 2.80 M | $4.27 B |
| 08/20/2026 | $30.64 | $31.72 (3.52%) | $32.13 | $30.64 | 3.76 M | $4.14 B |
| 08/19/2026 | $31.06 | $30.68 (-1.22%) | $31.17 | $30.08 | 3.23 M | $4.01 B |
| 08/18/2026 | $30.96 | $30.91 (-0.16%) | $31.33 | $30.62 | 2.00 M | $4.04 B |
| 08/17/2026 | $31.33 | $31.15 (-0.57%) | $31.80 | $31.02 | 1.48 M | $4.07 B |
| 08/14/2026 | $30.15 | $31.22 (3.55%) | $31.24 | $30.01 | 1.89 M | $4.08 B |
| 08/13/2026 | $31.55 | $30.37 (-3.74%) | $31.68 | $30.32 | 2.16 M | $3.97 B |
| 08/12/2026 | $31.82 | $31.45 (-1.16%) | $32.13 | $30.94 | 1.84 M | $4.11 B |
| 08/11/2026 | $30.72 | $31.75 (3.35%) | $32.62 | $30.29 | 2.25 M | $4.15 B |
| 08/10/2026 | $30.75 | $30.66 (-0.29%) | $32.25 | $30.51 | 2.19 M | $4.00 B |
| 08/07/2026 | $30.05 | $30.69 (2.13%) | $31.21 | $29.94 | 1.58 M | $4.01 B |
| 08/06/2026 | $31.22 | $30.14 (-3.46%) | $32.03 | $28.89 | 2.96 M | $3.94 B |
| 08/05/2026 | $31.71 | $31.42 (-0.91%) | $32.11 | $30.55 | 2.78 M | $4.10 B |
| 08/04/2026 | $31.35 | $31.29 (-0.19%) | $31.67 | $31.14 | 1.06 M | $4.09 B |
| 08/03/2026 | $30.51 | $31.34 (2.72%) | $31.77 | $30.38 | 1.03 M | $4.09 B |
| 07/31/2026 | $31.13 | $30.89 (-0.77%) | $31.17 | $30.43 | 914.71 K | $4.10 B |
| 07/30/2026 | $30.08 | $30.67 (1.96%) | $30.84 | $29.83 | 1.03 M | $4.07 B |
| 07/29/2026 | $31.13 | $29.95 (-3.79%) | $31.19 | $29.87 | 1.63 M | $3.97 B |
| 07/28/2026 | $31.04 | $30.74 (-0.97%) | $31.10 | $30.55 | 919.28 K | $4.08 B |
| 07/27/2026 | $31.10 | $30.93 (-0.55%) | $31.20 | $30.43 | 1.26 M | $4.10 B |
| 07/24/2026 | $31.33 | $30.92 (-1.31%) | $32.02 | $30.57 | 1.48 M | $4.10 B |
| 07/23/2026 | $30.81 | $31.07 (0.84%) | $31.24 | $30.43 | 1.36 M | $4.12 B |
| 07/22/2026 | $31.22 | $31.34 (0.38%) | $31.61 | $30.85 | 1.08 M | $4.16 B |
| 07/21/2026 | $30.99 | $31.23 (0.77%) | $31.48 | $30.53 | 1.39 M | $4.14 B |
| 07/20/2026 | $29.49 | $30.60 (3.76%) | $30.85 | $29.49 | 2.13 M | $4.06 B |
| 07/17/2026 | $29.27 | $29.46 (0.65%) | $29.53 | $28.99 | 1.99 M | $3.91 B |
| 07/16/2026 | $29.87 | $29.62 (-0.84%) | $30.24 | $29.43 | 1.64 M | $3.93 B |
| 07/15/2026 | $29.75 | $29.82 (0.24%) | $30.08 | $29.40 | 1.62 M | $3.95 B |
| 07/14/2026 | $30.40 | $29.78 (-2.04%) | $30.50 | $29.76 | 1.07 M | $3.95 B |
| 07/13/2026 | $30.65 | $30.24 (-1.34%) | $30.94 | $29.78 | 1.22 M | $4.01 B |
| 07/10/2026 | $30.04 | $30.47 (1.43%) | $30.47 | $29.75 | 996.03 K | $4.04 B |
| 07/09/2026 | $29.86 | $30.06 (0.67%) | $30.32 | $29.73 | 1.56 M | $3.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
