The GEO Group, Inc. (GEO)
31.22
-0.74
(-2.32%)
USD |
NYSE |
Sep 25, 16:00
31.22
0.00 (0.00%)
Pre-Market: 19:59
GEO Group Price : 31.22 for Sept. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | 31.77 | 31.92 | 30.44 | 31.22 | 1.422M |
| Sep 24, 2026 | 30.48 | 32.00 | 30.25 | 31.96 | 3.060M |
| Sep 23, 2026 | 29.58 | 31.19 | 29.19 | 30.62 | 2.342M |
| Sep 22, 2026 | 30.70 | 30.76 | 29.22 | 29.74 | 3.797M |
| Sep 21, 2026 | 31.17 | 32.07 | 29.98 | 30.25 | 3.052M |
| Sep 18, 2026 | 32.25 | 32.39 | 31.27 | 31.76 | 3.359M |
| Sep 17, 2026 | 31.68 | 32.26 | 31.50 | 32.14 | 1.936M |
| Sep 16, 2026 | 30.87 | 31.96 | 30.69 | 31.43 | 2.687M |
| Sep 15, 2026 | 30.54 | 31.70 | 30.46 | 31.26 | 2.204M |
| Sep 14, 2026 | 31.25 | 31.65 | 30.63 | 30.85 | 1.388M |
| Sep 11, 2026 | 31.69 | 32.02 | 31.18 | 31.49 | 2.877M |
| Sep 10, 2026 | 31.37 | 31.71 | 31.11 | 31.38 | 797264.0 |
| Sep 09, 2026 | 32.04 | 32.32 | 30.96 | 31.61 | 1.780M |
| Sep 08, 2026 | 31.56 | 32.05 | 30.85 | 32.04 | 1.160M |
| Sep 04, 2026 | 30.70 | 31.90 | 30.17 | 31.77 | 1.476M |
| Sep 03, 2026 | 30.70 | 31.72 | 30.66 | 30.88 | 3.071M |
| Sep 02, 2026 | 30.50 | 30.99 | 30.04 | 30.56 | 2.903M |
| Sep 01, 2026 | 31.47 | 31.56 | 30.04 | 30.53 | 3.200M |
| Aug 31, 2026 | 32.34 | 32.56 | 31.68 | 31.81 | 2.522M |
| Aug 28, 2026 | 32.70 | 32.98 | 32.26 | 32.28 | 2.059M |
| Aug 27, 2026 | 32.57 | 32.76 | 31.92 | 32.60 | 1.564M |
| Aug 26, 2026 | 32.19 | 33.04 | 31.91 | 32.77 | 1.763M |
| Aug 25, 2026 | 32.13 | 32.30 | 31.68 | 32.16 | 1.966M |
| Aug 24, 2026 | 32.80 | 33.15 | 32.06 | 32.18 | 1.522M |
| Aug 21, 2026 | 32.00 | 32.92 | 31.57 | 32.71 | 2.799M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| CoreCivic, Inc. | 32.13 |
| Liquidity Services, Inc. | 43.61 |
| V2X, Inc. | 75.65 |
| ABM Industries, Inc. | 49.78 |
| Avalon Holdings Corp. | 2.586 |
Price Related Metrics
| PE Ratio | 14.73 |
| PS Ratio | 1.500 |
| PEG Ratio | 0.064 |
| Price to Book Value | 2.724 |
| Price to Free Cash Flow | 160.45 |
| Earnings Yield | 6.79% |
| Market Cap | 4.130B |
| PEGY Ratio | 0.064 |
| Operating PE Ratio | 12.01 |
| Normalized PE Ratio | 13.30 |