21.43
price up icon1.28%   0.27
 
loading

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 August 22, 2025, is $21.43.
  • 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 332.05% to $21.43 now.
  • The 52-week high stock price for GEO is $36.46, representing a 70.14% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for GEO is $11.75, indicating a -45.17% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Geo Group Inc (GEO) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $21.91 $21.03 $0.88 2,951,570.0 +1.28%
Aug 21, 2025 $21.76 $20.86 $0.90 2,522,213.0 -3.20%
Aug 20, 2025 $22.01 $21.17 $0.84 2,149,680.0 +0.64%
Aug 19, 2025 $21.79 $20.70 $1.09 2,662,885.0 +3.87%
Aug 18, 2025 $21.43 $20.66 $0.765 3,362,139.0 -0.48%
Aug 15, 2025 $21.18 $20.66 $0.525 2,600,029.0 +1.20%
Aug 14, 2025 $21.17 $20.32 $0.85 2,523,177.0 +0.58%
Aug 13, 2025 $20.95 $20.24 $0.71 2,619,785.0 -0.82%
Aug 12, 2025 $20.97 $19.79 $1.18 3,969,207.0 +2.77%
Aug 11, 2025 $21.72 $20.04 $1.68 6,106,390.0 -5.06%
Aug 08, 2025 $22.00 $21.09 $0.91 5,013,494.0 -0.79%
Aug 07, 2025 $23.20 $21.32 $1.88 8,066,279.0 -6.03%
Aug 06, 2025 $27.09 $22.46 $4.63 10,584,865.0 -11.46%
Aug 05, 2025 $26.05 $24.74 $1.31 3,318,805.0 +3.78%
Aug 04, 2025 $25.20 $24.33 $0.87 2,663,120.0 -0.40%
Aug 01, 2025 $25.68 $24.80 $0.88 2,333,206.0 -3.55%
Jul 31, 2025 $26.11 $25.08 $1.03 2,978,158.0 +1.85%
Jul 30, 2025 $25.88 $25.11 $0.77 2,610,297.0 -0.43%
Jul 29, 2025 $26.47 $25.33 $1.14 2,358,470.0 -1.77%
Jul 28, 2025 $26.31 $25.45 $0.86 2,590,478.0 -0.31%
Jul 25, 2025 $26.74 $24.45 $2.29 5,740,677.0 +6.31%
Jul 24, 2025 $24.88 $23.72 $1.16 3,704,086.0 +3.72%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.09 $19.79 $7.30 66,398,414.0 -17.32%
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%

Geo Group Inc Stock (GEO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.35 $9.77 $1.58 53,976,571.0 +6.70%
Nov, 2023 $10.64 $8.33 $2.31 49,769,334.0 +16.13%
Oct, 2023 $9.27 $7.92 $1.35 55,382,320.0 +6.85%
Sep, 2023 $8.46 $7.01 $1.45 46,295,952.0 +12.98%
Aug, 2023 $7.74 $6.94 $0.80 47,481,779.0 -3.08%
Jul, 2023 $7.61 $6.99 $0.6175 33,948,420.0 +4.33%
Jun, 2023 $7.86 $6.97 $0.89 38,620,065.0 -4.02%
May, 2023 $9.09 $7.09 $2.00 51,779,968.0 -0.93%
Apr, 2023 $8.31 $7.04 $1.27 30,396,294.0 -4.56%
Mar, 2023 $9.24 $7.46 $1.78 53,959,396.0 -9.93%
Feb, 2023 $12.42 $8.76 $3.66 66,728,707.0 -23.83%
Jan, 2023 $11.98 $10.44 $1.54 37,644,871.0 +5.02%
security_protection_services BRC
$76.51
price up icon 3.39%
security_protection_services CXW
$20.79
price up icon 1.66%
$8.37
price up icon 6.90%
security_protection_services BCO
$113.18
price up icon 2.94%
$31.70
price up icon 4.31%
Cap:     |  Volume (24h):