5 DAY PERFORMANCE
-55.18%
1 MONTH PERFORMANCE
-55.53%
3 MONTH PERFORMANCE
-41.54%
6 MONTH PERFORMANCE
-0.43%
YEAR-TO-DATE PERFORMANCE
-14.70%
1 YEAR PERFORMANCE
-35.84%
Geo Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $28.83 | $29.65 (2.84%) | $30.13 | $28.49 | 2.33 M | $3.93 B |
| 07/07/2026 | $29.87 | $29.03 (-2.81%) | $30.41 | $28.92 | 2.78 M | $3.85 B |
| 07/06/2026 | $32.12 | $29.72 (-7.47%) | $32.25 | $29.17 | 3.51 M | $3.94 B |
| 07/02/2026 | $30.53 | $30.25 (-0.92%) | $30.64 | $29.77 | 1.43 M | $4.01 B |
| 07/01/2026 | $29.77 | $30.33 (1.88%) | $30.68 | $29.65 | 1.62 M | $4.02 B |
| 06/30/2026 | $29.43 | $29.55 (0.41%) | $29.94 | $28.85 | 1.89 M | $3.92 B |
| 06/29/2026 | $30.50 | $29.46 (-3.41%) | $30.58 | $29.22 | 2.28 M | $3.91 B |
| 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 |
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.
