5 DAY PERFORMANCE
+21.12%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+130.61%
YEAR-TO-DATE PERFORMANCE
+3.93%
1 YEAR PERFORMANCE
+145.19%
The GEO Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.46 | $25.92 (5.97%) | $26.20 | $24.06 | 4.89 M | $3.37 B |
| 03/11/2025 | $22.94 | $23.61 (2.92%) | $23.78 | $22.40 | 2.36 M | $3.22 B |
| 03/10/2025 | $23.41 | $22.92 (-2.09%) | $23.60 | $22.20 | 3.86 M | $3.12 B |
| 03/07/2025 | $25.45 | $24.01 (-5.66%) | $25.48 | $23.38 | 4.94 M | $3.27 B |
| 03/06/2025 | $25.58 | $25.53 (-0.2%) | $26.66 | $24.87 | 4.00 M | $3.48 B |
| 03/05/2025 | $26.95 | $25.68 (-4.71%) | $27.00 | $25.37 | 3.06 M | $3.50 B |
| 03/04/2025 | $25.62 | $25.90 (1.09%) | $26.43 | $24.81 | 2.49 M | $3.53 B |
| 03/03/2025 | $27.73 | $26.23 (-5.41%) | $28.34 | $25.76 | 2.62 M | $3.57 B |
| 02/28/2025 | $27.00 | $27.36 (1.33%) | $27.64 | $26.14 | 3.35 M | $3.72 B |
| 02/27/2025 | $24.22 | $27.34 (12.88%) | $28.35 | $23.75 | 5.55 M | $3.72 B |
| 02/26/2025 | $25.61 | $25.78 (0.66%) | $26.54 | $25.48 | 2.06 M | $3.51 B |
| 02/25/2025 | $25.25 | $25.84 (2.34%) | $26.15 | $24.68 | 2.43 M | $3.51 B |
| 02/24/2025 | $25.74 | $25.64 (-0.39%) | $26.03 | $24.76 | 2.16 M | $3.49 B |
| 02/21/2025 | $26.95 | $25.34 (-5.97%) | $26.99 | $24.63 | 5.49 M | $3.45 B |
| 02/20/2025 | $27.55 | $26.74 (-2.94%) | $27.56 | $26.17 | 1.60 M | $3.64 B |
| 02/19/2025 | $27.22 | $27.74 (1.91%) | $27.87 | $26.68 | 1.56 M | $3.77 B |
| 02/18/2025 | $27.25 | $27.39 (0.51%) | $27.51 | $26.17 | 1.99 M | $3.72 B |
| 02/14/2025 | $27.73 | $27.26 (-1.69%) | $27.86 | $26.73 | 1.52 M | $3.71 B |
| 02/13/2025 | $28.60 | $27.68 (-3.22%) | $29.00 | $27.63 | 1.96 M | $3.76 B |
| 02/12/2025 | $27.10 | $28.22 (4.13%) | $28.69 | $27.03 | 2.22 M | $3.84 B |
| 02/11/2025 | $26.85 | $27.22 (1.38%) | $28.24 | $25.41 | 3.28 M | $3.70 B |
| 02/10/2025 | $27.02 | $27.56 (2%) | $27.76 | $26.75 | 2.24 M | $3.75 B |
| 02/07/2025 | $27.50 | $26.93 (-2.07%) | $27.68 | $26.55 | 2.23 M | $3.66 B |
| 02/06/2025 | $28.41 | $27.52 (-3.13%) | $28.50 | $27.01 | 3.25 M | $3.74 B |
| 02/05/2025 | $28.89 | $28.40 (-1.7%) | $29.60 | $27.60 | 4.04 M | $3.86 B |
| 02/04/2025 | $30.41 | $28.56 (-6.08%) | $30.61 | $28.14 | 3.85 M | $3.88 B |
| 02/03/2025 | $30.72 | $30.97 (0.81%) | $31.77 | $30.36 | 1.44 M | $4.21 B |
| 01/31/2025 | $31.24 | $31.51 (0.86%) | $31.75 | $31.02 | 2.03 M | $4.28 B |
| 01/30/2025 | $31.73 | $31.46 (-0.85%) | $32.25 | $30.80 | 1.67 M | $4.28 B |
| 01/29/2025 | $30.17 | $31.34 (3.88%) | $31.57 | $30.10 | 2.50 M | $4.26 B |
| 01/28/2025 | $31.19 | $30.03 (-3.72%) | $31.30 | $28.36 | 6.39 M | $4.08 B |
| 01/27/2025 | $32.34 | $31.01 (-4.11%) | $33.24 | $30.96 | 3.40 M | $4.22 B |
| 01/24/2025 | $33.38 | $33.07 (-0.93%) | $33.84 | $32.57 | 2.17 M | $4.50 B |
| 01/23/2025 | $34.50 | $33.48 (-2.96%) | $35.20 | $33.24 | 2.31 M | $4.55 B |
| 01/22/2025 | $34.27 | $34.35 (0.23%) | $34.69 | $32.34 | 4.19 M | $4.67 B |
| 01/21/2025 | $35.82 | $34.87 (-2.65%) | $36.46 | $33.87 | 5.31 M | $4.74 B |
| 01/17/2025 | $34.35 | $35.35 (2.91%) | $35.62 | $34.01 | 4.53 M | $4.81 B |
| 01/16/2025 | $34.00 | $34.00 (0%) | $34.85 | $33.70 | 3.22 M | $4.62 B |
| 01/15/2025 | $33.63 | $33.85 (0.65%) | $34.12 | $32.81 | 3.65 M | $4.60 B |
| 01/14/2025 | $31.09 | $31.67 (1.87%) | $31.71 | $30.51 | 2.06 M | $4.31 B |
| 01/13/2025 | $30.56 | $30.66 (0.33%) | $30.73 | $29.42 | 2.64 M | $4.17 B |
| 01/10/2025 | $31.00 | $30.94 (-0.19%) | $31.77 | $30.25 | 3.45 M | $4.21 B |
| 01/08/2025 | $28.68 | $31.07 (8.33%) | $31.13 | $28.24 | 4.06 M | $4.22 B |
| 01/07/2025 | $29.27 | $28.69 (-1.98%) | $29.39 | $27.80 | 1.86 M | $3.90 B |
| 01/06/2025 | $29.39 | $29.08 (-1.05%) | $29.40 | $28.25 | 2.64 M | $3.95 B |
| 01/03/2025 | $28.30 | $29.31 (3.57%) | $29.41 | $27.71 | 2.65 M | $3.99 B |
| 01/02/2025 | $27.83 | $28.29 (1.65%) | $28.93 | $27.41 | 1.99 M | $3.85 B |
| 12/31/2024 | $27.81 | $27.98 (0.61%) | $28.66 | $27.65 | 2.04 M | $3.80 B |
| 12/30/2024 | $27.49 | $27.54 (0.18%) | $28.19 | $27.39 | 1.52 M | $3.74 B |
| 12/27/2024 | $28.15 | $27.66 (-1.74%) | $28.78 | $27.57 | 1.72 M | $3.76 B |
| 12/26/2024 | $28.13 | $28.29 (0.57%) | $28.43 | $27.91 | 1.68 M | $3.85 B |
| 12/24/2024 | $27.74 | $28.12 (1.37%) | $28.56 | $27.41 | 726,900 | $3.82 B |
| 12/23/2024 | $28.19 | $28.01 (-0.64%) | $28.88 | $27.15 | 1.76 M | $3.81 B |
| 12/20/2024 | $27.40 | $27.51 (0.4%) | $28.31 | $27.23 | 7.13 M | $3.74 B |
| 12/19/2024 | $26.97 | $28.00 (3.82%) | $28.37 | $26.22 | 3.56 M | $3.81 B |
| 12/18/2024 | $27.80 | $26.37 (-5.14%) | $27.84 | $25.85 | 2.74 M | $3.59 B |
| 12/17/2024 | $26.93 | $27.53 (2.23%) | $28.23 | $26.61 | 3.12 M | $3.74 B |
| 12/16/2024 | $27.00 | $27.73 (2.7%) | $28.11 | $26.93 | 1.55 M | $3.77 B |
| 12/13/2024 | $27.71 | $27.41 (-1.08%) | $27.92 | $27.06 | 2.24 M | $3.73 B |
| 12/12/2024 | $27.54 | $27.77 (0.84%) | $28.56 | $27.40 | 1.40 M | $3.78 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.
