Geo Group Inc (GEO)
NYSE:GEO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
17.96
17.98
17.38
17.53
17.53
-1.96%
1,030,605
0.43
Apr 09, 2026
17.71
18.08
17.61
17.88
17.88
+0.51%
958,810
0.40
Apr 08, 2026
17.93
18.21
17.46
17.79
17.79
+1.14%
1,772,842
0.74
Apr 07, 2026
17.76
18.03
17.33
17.59
17.59
-1.01%
1,921,030
0.81
Apr 06, 2026
18.42
18.63
17.71
17.77
17.77
-3.53%
1,564,432
0.66
Apr 03, 2026
17.08
18.43
17.05
18.42
18.42
0.00%
0
0.00
Apr 02, 2026
17.08
18.43
17.05
18.42
18.42
+6.29%
1,960,400
0.82
Apr 01, 2026
16.83
17.65
16.58
17.33
17.33
+3.09%
1,730,007
0.72
Mar 31, 2026
16.51
17.03
16.44
16.81
16.81
+3.00%
2,116,408
0.89
Mar 30, 2026
16.73
17.01
16.20
16.32
16.32
-2.33%
1,632,517
0.69
Mar 27, 2026
17.32
17.32
16.70
16.71
16.71
-3.47%
1,438,965
0.61
Mar 26, 2026
17.44
17.54
17.10
17.31
17.31
-1.09%
1,417,187
0.60
Mar 25, 2026
17.02
17.73
17.00
17.50
17.50
+3.31%
1,635,905
0.70
Mar 24, 2026
16.86
17.35
16.74
16.94
16.94
-0.35%
4,464,617
1.96
Mar 23, 2026
16.70
17.28
16.57
17.00
17.00
+3.47%
2,503,394
1.11
Mar 20, 2026
16.48
16.68
16.20
16.43
16.43
+0.31%
5,302,815
2.43
Mar 19, 2026
16.70
16.79
16.22
16.38
16.38
-2.15%
2,371,624
1.09
Mar 18, 2026
16.21
17.20
16.10
16.74
16.74
+2.83%
4,342,081
1.98
Mar 17, 2026
15.41
16.32
15.37
16.28
16.28
+5.92%
2,880,535
1.33
Mar 16, 2026
14.64
15.47
14.47
15.37
15.37
+5.64%
2,475,813
1.15
Mar 13, 2026
14.11
14.63
13.81
14.55
14.55
+3.19%
1,594,914
0.74
Mar 12, 2026
13.92
14.53
13.91
14.10
14.10
0.00%
2,055,847
0.95
Mar 11, 2026
14.11
14.43
13.82
14.10
14.10
+0.14%
2,351,463
1.09
Mar 10, 2026
13.55
14.47
13.28
14.08
14.08
+2.33%
2,869,642
1.34
Mar 09, 2026
14.16
14.31
13.67
13.76
13.76
-4.11%
2,554,659
1.20
Mar 06, 2026
14.45
14.72
14.03
14.35
14.35
-3.82%
7,614,437
3.76
Mar 05, 2026
15.00
15.15
14.33
14.92
14.92
-0.86%
3,405,793
1.70
Mar 04, 2026
15.24
15.54
15.00
15.05
15.05
-0.07%
2,758,211
1.39
Mar 03, 2026
14.86
15.10
14.64
15.06
15.06
-1.50%
2,406,203
1.22
Mar 02, 2026
14.90
15.47
14.83
15.29
15.29
+1.66%
1,770,859
0.90
Feb 27, 2026
14.14
15.14
14.01
15.04
15.04
+3.51%
3,212,971
1.64
Feb 26, 2026
14.59
14.84
14.22
14.53
14.53
-1.29%
2,651,922
1.36
Feb 25, 2026
13.87
14.79
13.80
14.72
14.72
+6.59%
2,556,838
1.33
Feb 24, 2026
13.28
13.91
13.16
13.81
13.81
+3.76%
2,546,150
1.35
Feb 23, 2026
13.08
13.37
12.80
13.31
13.31
+0.38%
3,294,172
1.77
Feb 20, 2026
14.70
14.75
12.51
13.26
13.26
-13.45%
11,331,980
6.62
Feb 19, 2026
14.71
15.33
14.52
15.32
15.32
+4.64%
1,798,936
1.04
Feb 18, 2026
14.50
14.89
14.37
14.64
14.64
+0.41%
1,843,170
1.07
Feb 17, 2026
14.49
14.72
14.05
14.58
14.58
+2.60%
2,514,974
1.47
Feb 16, 2026
13.51
14.62
13.48
14.21
14.21
0.00%
0
0.00
Feb 13, 2026
13.51
14.62
13.48
14.21
14.21
+5.49%
4,322,698
2.55
Feb 12, 2026
14.61
14.87
12.81
13.47
13.47
-14.91%
7,703,912
4.77
Feb 11, 2026
16.14
16.49
15.65
15.83
15.83
-1.49%
1,484,486
0.91
Feb 10, 2026
16.12
16.37
16.04
16.11
16.11
+0.25%
1,437,079
0.88
Feb 09, 2026
15.90
16.11
15.56
16.07
16.07
+1.07%
816,577
0.50
Feb 06, 2026
15.61
16.10
15.54
15.90
15.90
+2.71%
1,451,462
0.89
Feb 05, 2026
15.55
16.00
15.30
15.48
15.48
-1.28%
1,272,959
0.77
Feb 04, 2026
15.72
15.80
15.42
15.68
15.68
-0.44%
969,282
0.58
Feb 03, 2026
15.83
15.87
15.42
15.75
15.75
-0.57%
1,233,551
0.70
Feb 02, 2026
15.95
16.10
15.66
15.84
15.84
-0.88%
1,255,907
0.71
Rows: