5 DAY PERFORMANCE
-54.11%
1 MONTH PERFORMANCE
-40.50%
3 MONTH PERFORMANCE
-17.71%
6 MONTH PERFORMANCE
-15.70%
YEAR-TO-DATE PERFORMANCE
-14.70%
1 YEAR PERFORMANCE
-42.18%
Geo Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $29.89 | $30.36 (1.57%) | $30.58 | $29.63 | 5.19 M | $4.03 B |
| 06/25/2026 | $29.53 | $29.33 (-0.68%) | $29.82 | $28.94 | 1.29 M | $3.89 B |
| 06/24/2026 | $29.99 | $29.38 (-2.03%) | $30.19 | $29.14 | 2.10 M | $3.90 B |
| 06/23/2026 | $29.48 | $29.96 (1.63%) | $30.40 | $29.09 | 2.97 M | $3.97 B |
| 06/22/2026 | $29.40 | $29.67 (0.92%) | $30.08 | $29.23 | 3.01 M | $3.93 B |
| 06/18/2026 | $28.94 | $29.28 (1.17%) | $29.37 | $28.39 | 3.55 M | $3.88 B |
| 06/17/2026 | $28.98 | $28.86 (-0.41%) | $29.64 | $28.58 | 1.98 M | $3.83 B |
| 06/16/2026 | $28.50 | $28.63 (0.46%) | $28.88 | $27.56 | 3.59 M | $3.80 B |
| 06/15/2026 | $28.14 | $28.54 (1.42%) | $28.76 | $27.77 | 2.05 M | $3.78 B |
| 06/12/2026 | $28.57 | $28.44 (-0.46%) | $28.82 | $27.88 | 1.82 M | $3.77 B |
| 06/11/2026 | $28.23 | $28.62 (1.38%) | $28.89 | $27.79 | 1.81 M | $3.80 B |
| 06/10/2026 | $27.22 | $28.14 (3.38%) | $28.50 | $26.66 | 2.92 M | $3.73 B |
| 06/09/2026 | $26.84 | $27.03 (0.71%) | $27.18 | $26.06 | 3.28 M | $3.58 B |
| 06/08/2026 | $25.32 | $26.68 (5.37%) | $26.81 | $25.15 | 2.74 M | $3.54 B |
| 06/05/2026 | $24.93 | $25.31 (1.52%) | $25.70 | $24.93 | 1.65 M | $3.36 B |
| 06/04/2026 | $23.74 | $25.15 (5.94%) | $25.27 | $23.73 | 1.54 M | $3.34 B |
| 06/03/2026 | $23.11 | $23.60 (2.12%) | $23.64 | $23.00 | 1.09 M | $3.13 B |
| 06/02/2026 | $23.23 | $23.38 (0.65%) | $23.57 | $22.96 | 1.77 M | $3.10 B |
| 06/01/2026 | $22.67 | $23.34 (2.96%) | $23.62 | $22.67 | 1.48 M | $3.10 B |
| 05/29/2026 | $22.81 | $22.67 (-0.61%) | $23.08 | $22.57 | 2.22 M | $3.01 B |
| 05/28/2026 | $22.50 | $23.11 (2.71%) | $23.18 | $22.45 | 1.08 M | $3.06 B |
| 05/27/2026 | $22.79 | $22.66 (-0.57%) | $23.02 | $22.36 | 1.41 M | $3.00 B |
| 05/26/2026 | $23.27 | $22.68 (-2.54%) | $23.49 | $22.29 | 2.13 M | $3.01 B |
| 05/22/2026 | $23.08 | $23.52 (1.91%) | $23.82 | $23.08 | 1.29 M | $3.12 B |
| 05/21/2026 | $23.03 | $23.11 (0.35%) | $23.78 | $22.99 | 1.47 M | $3.06 B |
| 05/20/2026 | $22.86 | $23.23 (1.62%) | $23.25 | $22.56 | 1.47 M | $3.08 B |
| 05/19/2026 | $22.72 | $22.81 (0.4%) | $23.08 | $22.53 | 1.30 M | $3.02 B |
| 05/18/2026 | $22.92 | $22.84 (-0.35%) | $23.22 | $22.73 | 1.54 M | $3.03 B |
| 05/15/2026 | $23.20 | $22.92 (-1.21%) | $23.39 | $22.59 | 1.50 M | $3.04 B |
| 05/14/2026 | $22.85 | $23.39 (2.36%) | $23.43 | $22.85 | 1.57 M | $3.10 B |
| 05/13/2026 | $21.59 | $22.65 (4.91%) | $22.70 | $21.31 | 2.13 M | $3.00 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 | $2.49 B |
| 04/30/2026 | $18.94 | $18.51 (-2.27%) | $19.10 | $18.43 | 1.71 M | $2.45 B |
| 04/29/2026 | $18.88 | $18.95 (0.37%) | $19.20 | $18.70 | 1.27 M | $2.51 B |
| 04/28/2026 | $18.75 | $18.82 (0.37%) | $18.99 | $18.45 | 994.00 K | $2.50 B |
| 04/27/2026 | $18.74 | $18.67 (-0.37%) | $19.14 | $18.59 | 970.97 K | $2.48 B |
| 04/24/2026 | $18.49 | $18.83 (1.84%) | $19.06 | $18.49 | 824.70 K | $2.50 B |
| 04/23/2026 | $18.91 | $18.48 (-2.27%) | $19.07 | $18.36 | 1.30 M | $2.45 B |
| 04/22/2026 | $19.17 | $18.91 (-1.36%) | $19.33 | $18.80 | 2.00 M | $2.51 B |
| 04/21/2026 | $18.87 | $19.03 (0.85%) | $19.29 | $18.83 | 2.44 M | $2.52 B |
| 04/20/2026 | $18.53 | $18.79 (1.4%) | $18.84 | $18.42 | 1.48 M | $2.49 B |
| 04/17/2026 | $18.31 | $18.60 (1.58%) | $18.86 | $18.16 | 2.60 M | $2.47 B |
| 04/16/2026 | $17.63 | $18.16 (3.01%) | $18.31 | $17.54 | 1.67 M | $2.41 B |
| 04/15/2026 | $18.04 | $17.60 (-2.44%) | $18.04 | $17.57 | 1.27 M | $2.33 B |
| 04/14/2026 | $17.77 | $17.90 (0.73%) | $18.18 | $17.61 | 1.27 M | $2.37 B |
| 04/13/2026 | $17.53 | $17.71 (1.03%) | $17.85 | $17.23 | 1.39 M | $2.35 B |
| 04/10/2026 | $17.96 | $17.53 (-2.39%) | $17.98 | $17.38 | 1.03 M | $2.32 B |
| 04/09/2026 | $17.71 | $17.88 (0.96%) | $18.08 | $17.61 | 958.81 K | $2.37 B |
| 04/08/2026 | $17.93 | $17.79 (-0.78%) | $18.20 | $17.45 | 1.83 M | $2.36 B |
| 04/07/2026 | $17.76 | $17.59 (-0.96%) | $18.02 | $17.33 | 1.92 M | $2.33 B |
| 04/06/2026 | $18.42 | $17.77 (-3.53%) | $18.63 | $17.71 | 1.56 M | $2.36 B |
| 04/02/2026 | $17.08 | $18.42 (7.85%) | $18.43 | $17.05 | 1.96 M | $2.44 B |
| 04/01/2026 | $16.83 | $17.33 (2.97%) | $17.65 | $16.58 | 1.73 M | $2.30 B |
| 03/31/2026 | $16.51 | $16.81 (1.82%) | $17.03 | $16.44 | 2.12 M | $2.23 B |
| 03/30/2026 | $16.73 | $16.32 (-2.45%) | $17.01 | $16.20 | 1.63 M | $2.16 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.
