Geo Group Inc (GEO) Historical Stock Data
28.29 ↑0.31 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEO is up 0.47% a day on average. There have been 15 days where Geo Group Inc closed green and 15 days where GEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 27.83 | 28.29 | ↑$0.46 (1.65%) | 27.41 | 28.93 | 1.99M |
| 2024-12-31 | 27.81 | 27.98 | ↑$0.17 (0.61%) | 27.65 | 28.66 | 2.04M |
| 2024-12-30 | 27.49 | 27.54 | ↑$0.05 (0.18%) | 27.39 | 28.19 | 1.52M |
| 2024-12-27 | 28.15 | 27.66 | ↓$0.49 (-1.74%) | 27.57 | 28.78 | 1.72M |
| 2024-12-26 | 28.13 | 28.29 | ↑$0.16 (0.57%) | 27.91 | 28.43 | 1.68M |
| 2024-12-24 | 27.74 | 28.12 | ↑$0.38 (1.37%) | 27.41 | 28.56 | 726.90K |
| 2024-12-23 | 28.19 | 28.01 | ↓$0.18 (-0.64%) | 27.15 | 28.88 | 1.76M |
| 2024-12-20 | 27.40 | 27.51 | ↑$0.11 (0.40%) | 27.23 | 28.31 | 7.13M |
| 2024-12-19 | 26.97 | 28.00 | ↑$1.03 (3.82%) | 26.22 | 28.37 | 3.56M |
| 2024-12-18 | 27.80 | 26.37 | ↓$1.43 (-5.14%) | 25.85 | 27.84 | 2.74M |
| 2024-12-17 | 26.93 | 27.53 | ↑$0.60 (2.23%) | 26.61 | 28.23 | 3.12M |
| 2024-12-16 | 27.00 | 27.73 | ↑$0.73 (2.70%) | 26.93 | 28.11 | 1.54M |
| 2024-12-13 | 27.71 | 27.41 | ↓$0.30 (-1.08%) | 27.06 | 27.92 | 2.24M |
| 2024-12-12 | 27.54 | 27.77 | ↑$0.23 (0.84%) | 27.40 | 28.56 | 1.40M |
| 2024-12-11 | 27.91 | 27.80 | ↓$0.11 (-0.39%) | 27.44 | 28.11 | 2.27M |
| 2024-12-10 | 28.40 | 27.93 | ↓$0.47 (-1.65%) | 27.91 | 29.44 | 3.95M |
| 2024-12-09 | 28.42 | 28.14 | ↓$0.28 (-0.99%) | 27.94 | 28.93 | 2.03M |
| 2024-12-06 | 29.17 | 28.42 | ↓$0.75 (-2.57%) | 28.15 | 29.24 | 2.08M |
| 2024-12-05 | 29.75 | 29.13 | ↓$0.62 (-2.08%) | 28.56 | 29.86 | 2.50M |
| 2024-12-04 | 26.55 | 29.20 | ↑$2.65 (9.98%) | 26.45 | 29.28 | 5.55M |
| 2024-12-03 | 26.72 | 26.95 | ↑$0.23 (0.86%) | 26.56 | 27.19 | 2.44M |
| 2024-12-02 | 28.25 | 27.12 | ↓$1.13 (-4.00%) | 27.01 | 28.51 | 3.87M |
| 2024-11-29 | 28.71 | 28.51 | ↓$0.20 (-0.70%) | 28.04 | 29.30 | 1.43M |
| 2024-11-27 | 28.16 | 28.69 | ↑$0.53 (1.88%) | 27.83 | 29.15 | 2.50M |
| 2024-11-26 | 27.88 | 27.83 | ↓$0.05 (-0.18%) | 27.69 | 29.09 | 3.63M |
| 2024-11-25 | 28.60 | 27.94 | ↓$0.66 (-2.31%) | 27.94 | 28.89 | 2.93M |
| 2024-11-22 | 29.00 | 28.68 | ↓$0.32 (-1.10%) | 28.44 | 29.57 | 2.51M |
| 2024-11-21 | 28.07 | 28.73 | ↑$0.66 (2.35%) | 27.66 | 29.48 | 4.15M |
| 2024-11-20 | 28.33 | 27.81 | ↓$0.52 (-1.84%) | 27.22 | 28.60 | 2.38M |
| 2024-11-19 | 25.56 | 28.40 | ↑$2.84 (11.11%) | 25.36 | 28.58 | 4.09M |
Create an account or log in to view more rows.
$GEO let’s go down baby 😉
$GEO ugh oh
we heatin back up
$GEO Time to buy here
$GEO holy fuck
$GEO BOUGHT TODAY!
$GEO we always finish green after a red week. Less go!
$GEO rocket fuel tanks are full. Gonna shoot to the stars
$GEO let’s gooooo
$GEO I'll say it again slowwwllyyyy! Better stocks to short by far
$GEO good support.....