Geo Group Inc (GEO) Historical Stock Data
26.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEO is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 26.16 | 26.59 | ↑$0.43 (1.64%) | 26.01 | 27.12 | 1.81M |
| 2025-05-12 | 26.27 | 26.16 | ↓$0.11 (-0.42%) | 25.07 | 26.27 | 4.57M |
| 2025-05-09 | 26.17 | 25.21 | ↓$0.96 (-3.67%) | 25.18 | 26.32 | 4.27M |
| 2025-05-08 | 27.56 | 26.30 | ↓$1.26 (-4.57%) | 26.29 | 27.61 | 6.24M |
| 2025-05-07 | 29.77 | 27.32 | ↓$2.45 (-8.23%) | 27.12 | 30.25 | 9.99M |
| 2025-05-06 | 30.41 | 30.37 | ↓$0.04 (-0.13%) | 29.77 | 31.26 | 6.32M |
| 2025-05-05 | 31.65 | 31.36 | ↓$0.29 (-0.92%) | 31.26 | 31.73 | 2.87M |
| 2025-05-02 | 31.63 | 31.67 | ↑$0.04 (0.13%) | 31.28 | 32.09 | 1.85M |
| 2025-05-01 | 31.52 | 31.54 | ↑$0.02 (0.06%) | 30.98 | 31.99 | 2.22M |
| 2025-04-30 | 31.00 | 31.28 | ↑$0.28 (0.90%) | 29.95 | 31.32 | 2.23M |
| 2025-04-29 | 30.15 | 31.61 | ↑$1.46 (4.84%) | 30.12 | 31.72 | 3.34M |
| 2025-04-28 | 30.87 | 30.32 | ↓$0.55 (-1.78%) | 29.72 | 31.42 | 2.59M |
| 2025-04-25 | 29.84 | 30.58 | ↑$0.74 (2.48%) | 29.44 | 31.24 | 2.75M |
| 2025-04-24 | 28.43 | 29.97 | ↑$1.54 (5.42%) | 28.43 | 30.62 | 3.05M |
| 2025-04-23 | 29.26 | 28.33 | ↓$0.93 (-3.18%) | 28.12 | 29.75 | 3.40M |
| 2025-04-22 | 28.98 | 28.66 | ↓$0.32 (-1.10%) | 28.19 | 29.06 | 3.14M |
| 2025-04-21 | 29.79 | 28.15 | ↓$1.64 (-5.51%) | 27.82 | 30.49 | 3.29M |
| 2025-04-17 | 29.15 | 29.69 | ↑$0.54 (1.85%) | 29.15 | 29.82 | 1.91M |
| 2025-04-16 | 29.59 | 29.07 | ↓$0.52 (-1.76%) | 28.89 | 30.14 | 2.37M |
| 2025-04-15 | 29.65 | 30.16 | ↑$0.51 (1.72%) | 29.50 | 30.49 | 2.43M |
| 2025-04-14 | 29.75 | 29.66 | ↓$0.09 (-0.30%) | 28.82 | 30.25 | 2.70M |
| 2025-04-11 | 27.32 | 29.01 | ↑$1.69 (6.19%) | 27.19 | 29.16 | 2.38M |
| 2025-04-10 | 27.75 | 27.44 | ↓$0.31 (-1.12%) | 26.42 | 28.20 | 2.99M |
| 2025-04-09 | 26.43 | 28.32 | ↑$1.89 (7.15%) | 26.13 | 29.46 | 4.25M |
| 2025-04-08 | 27.94 | 26.37 | ↓$1.57 (-5.62%) | 26.02 | 28.56 | 3.25M |
| 2025-04-07 | 26.00 | 27.42 | ↑$1.42 (5.46%) | 25.39 | 28.62 | 5.36M |
| 2025-04-04 | 27.94 | 27.01 | ↓$0.93 (-3.33%) | 26.58 | 28.50 | 4.25M |
| 2025-04-03 | 28.00 | 29.04 | ↑$1.05 (3.73%) | 27.72 | 29.32 | 3.72M |
| 2025-04-02 | 29.29 | 29.50 | ↑$0.21 (0.72%) | 28.75 | 30.38 | 3.72M |
| 2025-04-01 | 28.77 | 29.93 | ↑$1.16 (4.03%) | 28.29 | 29.93 | 2.26M |
Create an account or log in to view more rows.
$GEO come on I wana jump up and down
$GEO whats the news????
$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