5 DAY PERFORMANCE
-36.81%
1 MONTH PERFORMANCE
-22.36%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-5.69%
YEAR-TO-DATE PERFORMANCE
-14.70%
1 YEAR PERFORMANCE
-48.29%
Geo Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.59 | $22.65 (4.91%) | $22.70 | $21.39 | 2.08 M | $2.94 B |
| 05/12/2026 | $21.26 | $21.41 (0.71%) | $21.53 | $20.87 | 1.76 M | $2.84 B |
| 05/11/2026 | $21.68 | $21.41 (-1.25%) | $21.78 | $21.27 | 1.75 M | $2.84 B |
| 05/08/2026 | $21.20 | $21.76 (2.64%) | $22.17 | $20.83 | 2.91 M | $2.89 B |
| 05/07/2026 | $22.29 | $21.22 (-4.8%) | $22.31 | $20.69 | 3.51 M | $2.81 B |
| 05/06/2026 | $21.20 | $22.20 (4.72%) | $23.19 | $20.03 | 5.54 M | $2.94 B |
| 05/05/2026 | $18.65 | $18.36 (-1.55%) | $18.88 | $18.36 | 1.73 M | $2.43 B |
| 05/04/2026 | $18.67 | $18.58 (-0.48%) | $18.80 | $18.30 | 1.48 M | $2.46 B |
| 05/01/2026 | $18.66 | $18.75 (0.48%) | $18.85 | $18.24 | 1.44 M | $2.59 B |
| 04/30/2026 | $18.94 | $18.51 (-2.27%) | $19.10 | $18.43 | 1.71 M | $2.56 B |
| 04/29/2026 | $18.88 | $18.95 (0.37%) | $19.20 | $18.70 | 1.27 M | $2.62 B |
| 04/28/2026 | $18.75 | $18.82 (0.37%) | $18.99 | $18.45 | 994.00 K | $2.60 B |
| 04/27/2026 | $18.74 | $18.67 (-0.37%) | $19.14 | $18.59 | 970.97 K | $2.58 B |
| 04/24/2026 | $18.49 | $18.83 (1.84%) | $19.06 | $18.49 | 824.70 K | $2.60 B |
| 04/23/2026 | $18.91 | $18.48 (-2.27%) | $19.07 | $18.36 | 1.30 M | $2.55 B |
| 04/22/2026 | $19.17 | $18.91 (-1.36%) | $19.33 | $18.80 | 2.00 M | $2.61 B |
| 04/21/2026 | $18.87 | $19.03 (0.85%) | $19.29 | $18.83 | 2.44 M | $2.63 B |
| 04/20/2026 | $18.53 | $18.79 (1.4%) | $18.84 | $18.42 | 1.48 M | $2.60 B |
| 04/17/2026 | $18.31 | $18.60 (1.58%) | $18.86 | $18.16 | 2.60 M | $2.57 B |
| 04/16/2026 | $17.63 | $18.16 (3.01%) | $18.31 | $17.54 | 1.67 M | $2.51 B |
| 04/15/2026 | $18.04 | $17.60 (-2.44%) | $18.04 | $17.57 | 1.27 M | $2.43 B |
| 04/14/2026 | $17.77 | $17.90 (0.73%) | $18.18 | $17.61 | 1.27 M | $2.47 B |
| 04/13/2026 | $17.53 | $17.71 (1.03%) | $17.85 | $17.23 | 1.39 M | $2.45 B |
| 04/10/2026 | $17.96 | $17.53 (-2.39%) | $17.98 | $17.38 | 1.03 M | $2.42 B |
| 04/09/2026 | $17.71 | $17.88 (0.96%) | $18.08 | $17.61 | 958.81 K | $2.47 B |
| 04/08/2026 | $17.93 | $17.79 (-0.78%) | $18.20 | $17.45 | 1.83 M | $2.46 B |
| 04/07/2026 | $17.76 | $17.59 (-0.96%) | $18.02 | $17.33 | 1.92 M | $2.43 B |
| 04/06/2026 | $18.42 | $17.77 (-3.53%) | $18.63 | $17.71 | 1.56 M | $2.45 B |
| 04/02/2026 | $17.08 | $18.42 (7.85%) | $18.43 | $17.05 | 1.96 M | $2.54 B |
| 04/01/2026 | $16.83 | $17.33 (2.97%) | $17.65 | $16.58 | 1.73 M | $2.39 B |
| 03/31/2026 | $16.51 | $16.81 (1.82%) | $17.03 | $16.44 | 2.12 M | $2.32 B |
| 03/30/2026 | $16.73 | $16.32 (-2.45%) | $17.01 | $16.20 | 1.63 M | $2.25 B |
| 03/27/2026 | $17.32 | $16.71 (-3.52%) | $17.32 | $16.70 | 1.44 M | $2.31 B |
| 03/26/2026 | $17.44 | $17.31 (-0.75%) | $17.54 | $17.10 | 1.42 M | $2.39 B |
| 03/25/2026 | $17.02 | $17.50 (2.82%) | $17.73 | $17.00 | 1.64 M | $2.42 B |
| 03/24/2026 | $16.86 | $16.94 (0.47%) | $17.35 | $16.74 | 4.47 M | $2.34 B |
| 03/23/2026 | $16.70 | $17.00 (1.8%) | $17.28 | $16.57 | 2.50 M | $2.35 B |
| 03/20/2026 | $16.48 | $16.43 (-0.3%) | $16.68 | $16.20 | 5.30 M | $2.27 B |
| 03/19/2026 | $16.70 | $16.38 (-1.92%) | $16.79 | $16.22 | 2.41 M | $2.26 B |
| 03/18/2026 | $16.21 | $16.74 (3.27%) | $17.20 | $16.10 | 4.34 M | $2.31 B |
| 03/17/2026 | $15.41 | $16.28 (5.65%) | $16.32 | $15.37 | 2.88 M | $2.25 B |
| 03/16/2026 | $14.64 | $15.37 (4.99%) | $15.47 | $14.47 | 2.48 M | $2.12 B |
| 03/13/2026 | $14.11 | $14.55 (3.12%) | $14.63 | $13.81 | 1.60 M | $2.01 B |
| 03/12/2026 | $13.92 | $14.10 (1.29%) | $14.53 | $13.91 | 2.06 M | $1.95 B |
| 03/11/2026 | $14.11 | $14.10 (-0.07%) | $14.43 | $13.82 | 2.35 M | $1.95 B |
| 03/10/2026 | $13.55 | $14.08 (3.91%) | $14.47 | $13.28 | 3.49 M | $1.94 B |
| 03/09/2026 | $14.16 | $13.76 (-2.82%) | $14.31 | $13.67 | 2.56 M | $1.90 B |
| 03/06/2026 | $14.45 | $14.35 (-0.69%) | $14.72 | $14.03 | 7.61 M | $1.98 B |
| 03/05/2026 | $15.00 | $14.92 (-0.53%) | $15.15 | $14.33 | 3.41 M | $2.06 B |
| 03/04/2026 | $15.24 | $15.05 (-1.25%) | $15.54 | $15.00 | 2.76 M | $2.08 B |
| 03/03/2026 | $14.86 | $15.06 (1.35%) | $15.10 | $14.64 | 2.41 M | $2.08 B |
| 03/02/2026 | $14.90 | $15.29 (2.62%) | $15.47 | $14.83 | 1.77 M | $2.11 B |
| 02/27/2026 | $14.14 | $15.04 (6.36%) | $15.14 | $14.01 | 3.21 M | $2.08 B |
| 02/26/2026 | $14.59 | $14.53 (-0.41%) | $14.84 | $14.22 | 2.65 M | $2.01 B |
| 02/25/2026 | $13.87 | $14.72 (6.13%) | $14.79 | $13.80 | 2.56 M | $2.03 B |
| 02/24/2026 | $13.28 | $13.81 (3.99%) | $13.91 | $13.16 | 2.55 M | $1.91 B |
| 02/23/2026 | $13.08 | $13.31 (1.76%) | $13.37 | $12.80 | 3.29 M | $1.84 B |
| 02/20/2026 | $14.70 | $13.26 (-9.8%) | $14.75 | $12.51 | 11.33 M | $1.83 B |
| 02/19/2026 | $14.71 | $15.32 (4.15%) | $15.33 | $14.52 | 1.80 M | $2.12 B |
| 02/18/2026 | $14.50 | $14.64 (0.97%) | $14.89 | $14.37 | 1.84 M | $2.02 B |
| 02/17/2026 | $14.49 | $14.58 (0.62%) | $14.72 | $14.05 | 2.52 M | $2.01 B |
| 02/13/2026 | $13.51 | $14.21 (5.18%) | $14.62 | $13.48 | 4.32 M | $1.96 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.
