Get the Stockscreener App
31.22
2.32%
-0.74
After Hours:
31.22
Geo Group Inc Stock (GEO) Price History
The historical daily chart and data for Geo Group Inc stock (GEO), adjusted for splits and dividends, show that the latest closing stock price as of September 25, 2026, is $31.22.
- Geo Group Inc all-time high stock price is $36.46, occurred on January 21, 2025.
- The lowest Geo Group Inc stock price recorded was $4.9601 on May 27, 2021. Since then, Geo Group Inc's stock price has risen over 529.42% to $31.22 now.
- The 52-week high stock price for GEO is $33.15, representing a 6.18% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for GEO is $12.51, indicating a -59.93% decrease from the current share price, occurred on February 20, 2026.
- The closing price of Geo Group Inc (GEO) stock in the beginning of 2025 was $7.85. The stock closed the year at $10.95, a gain of over 39.49% for the year.
The table below shows more information about GEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $31.92 | $30.44 | $1.48 | 1,307,389.0 | -2.32% |
| Sep 24, 2026 | $32.00 | $30.25 | $1.75 | 2,066,429.0 | +4.38% |
| Sep 23, 2026 | $31.19 | $29.19 | $2.00 | 2,342,157.0 | +2.96% |
| Sep 22, 2026 | $30.76 | $29.22 | $1.54 | 3,805,775.0 | -1.69% |
| Sep 21, 2026 | $32.07 | $29.98 | $2.09 | 3,051,403.0 | -4.75% |
| Sep 18, 2026 | $32.39 | $31.27 | $1.12 | 3,355,674.0 | -1.18% |
| Sep 17, 2026 | $32.26 | $31.50 | $0.765 | 919,795.0 | +2.26% |
| Sep 16, 2026 | $31.96 | $30.69 | $1.27 | 1,592,698.0 | +0.54% |
| Sep 15, 2026 | $31.70 | $30.46 | $1.24 | 1,134,885.0 | +1.33% |
| Sep 14, 2026 | $31.65 | $30.63 | $1.02 | 1,385,450.0 | -2.03% |
| Sep 11, 2026 | $32.02 | $31.18 | $0.84 | 1,848,225.0 | +0.35% |
| Sep 10, 2026 | $31.71 | $31.11 | $0.60 | 796,107.0 | -0.73% |
| Sep 09, 2026 | $32.32 | $30.96 | $1.36 | 1,746,642.0 | -1.34% |
| Sep 08, 2026 | $32.05 | $30.85 | $1.20 | 1,155,486.0 | +0.85% |
| Sep 04, 2026 | $31.90 | $30.17 | $1.73 | 1,448,617.0 | +2.88% |
| Sep 03, 2026 | $31.73 | $30.66 | $1.07 | 2,185,539.0 | +1.05% |
| Sep 02, 2026 | $30.99 | $30.04 | $0.95 | 1,948,524.0 | +0.10% |
| Sep 01, 2026 | $31.56 | $30.04 | $1.52 | 2,275,991.0 | -4.02% |
| Aug 31, 2026 | $32.56 | $31.68 | $0.88 | 2,521,628.0 | -1.46% |
Geo Group Inc Stock (GEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Geo Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Geo Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Geo Group Inc Stock (GEO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $32.39 | $29.19 | $3.20 | 35,674,175.0 | -1.85% |
| Aug, 2026 | $33.15 | $28.89 | $4.26 | 41,046,853.0 | +3.03% |
| Jul, 2026 | $32.25 | $28.49 | $3.76 | 34,452,270.0 | +4.48% |
| Jun, 2026 | $30.58 | $22.67 | $7.91 | 48,903,552.0 | +30.35% |
| May, 2026 | $23.82 | $18.24 | $5.58 | 38,497,014.0 | +22.47% |
| Apr, 2026 | $19.33 | $16.58 | $2.75 | 31,782,729.0 | +10.11% |
| Mar, 2026 | $17.73 | $13.28 | $4.45 | 60,660,320.0 | +11.77% |
| Feb, 2026 | $16.49 | $12.51 | $3.98 | 52,469,354.0 | -5.88% |
| Jan, 2026 | $18.81 | $15.60 | $3.21 | 35,456,952.0 | -0.87% |
Geo Group Inc Stock (GEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.36 | $15.73 | $1.63 | 36,905,665.0 | +1.78% |
| Nov, 2025 | $17.68 | $14.27 | $3.41 | 40,815,621.0 | -7.13% |
| Oct, 2025 | $22.56 | $16.15 | $6.41 | 49,428,460.0 | -17.18% |
| Sep, 2025 | $23.16 | $20.16 | $3.00 | 47,461,918.0 | -1.21% |
| Aug, 2025 | $27.09 | $19.79 | $7.30 | 77,012,704.0 | -19.98% |
| Jul, 2025 | $27.17 | $23.33 | $3.84 | 63,830,562.0 | +8.23% |
| Jun, 2025 | $27.90 | $22.73 | $5.17 | 58,131,082.0 | -11.75% |
| May, 2025 | $32.09 | $25.07 | $7.02 | 66,643,532.0 | -13.24% |
| Apr, 2025 | $31.72 | $25.39 | $6.33 | 65,164,936.0 | +7.09% |
| Mar, 2025 | $30.70 | $22.20 | $8.50 | 58,661,803.0 | +6.76% |
| Feb, 2025 | $31.77 | $23.75 | $8.02 | 50,726,902.0 | -13.17% |
| Jan, 2025 | $36.46 | $27.41 | $9.05 | 59,399,621.0 | +12.62% |
Geo Group Inc Stock (GEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.86 | $25.85 | $4.01 | 50,738,210.0 | -3.40% |
| Nov, 2024 | $29.57 | $13.59 | $15.98 | 111,757,313.0 | +87.81% |
| Oct, 2024 | $16.47 | $12.54 | $3.93 | 44,007,999.0 | +18.13% |
| Sep, 2024 | $13.74 | $11.75 | $1.99 | 38,552,599.0 | -7.35% |
| Aug, 2024 | $14.47 | $11.83 | $2.64 | 47,845,133.0 | -4.34% |
| Jul, 2024 | $18.05 | $14.15 | $3.90 | 55,612,361.0 | +0.97% |
| Jun, 2024 | $15.40 | $12.51 | $2.89 | 45,925,659.0 | -1.24% |
| May, 2024 | $15.14 | $12.52 | $2.62 | 50,700,918.0 | -2.15% |
| Apr, 2024 | $16.31 | $13.64 | $2.66 | 53,359,319.0 | +5.24% |
| Mar, 2024 | $14.95 | $11.50 | $3.45 | 57,010,453.0 | +15.08% |
| Feb, 2024 | $12.53 | $11.01 | $1.52 | 60,120,394.0 | +10.34% |
| Jan, 2024 | $12.29 | $10.46 | $1.82 | 48,341,808.0 | +2.68% |
1.68%
6.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):