GEO Group (GEO) Price: 27.36

The GEO Group, Inc. (GEO)

27.36 +0.42 (+1.56%) USD | NYSE | Oct 23, 16:00

27.36 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1996. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	26.90	27.58	26.65	27.36	1.403M
Oct 22, 2026	27.35	27.42	26.16	26.94	2.609M
Oct 21, 2026	28.08	28.18	27.58	27.64	1.920M
Oct 20, 2026	28.14	28.49	27.64	27.97	1.575M
Oct 19, 2026	29.09	29.10	27.06	27.77	3.196M
Oct 16, 2026	29.35	29.56	28.17	28.66	3.395M
Oct 15, 2026	30.59	30.60	29.14	29.33	1.846M
Oct 14, 2026	31.89	32.16	30.68	30.81	999965.0
Oct 13, 2026	31.93	32.25	31.31	32.19	1.581M
Oct 12, 2026	31.41	32.31	31.30	31.73	1.604M
Oct 09, 2026	30.50	31.54	30.50	31.13	1.671M
Oct 08, 2026	30.60	31.00	29.54	30.96	3.992M
Oct 07, 2026	29.70	30.96	29.56	30.52	2.708M
Oct 06, 2026	32.20	32.59	29.62	29.94	5.893M
Oct 05, 2026	32.90	33.17	31.67	32.34	4.636M
Oct 02, 2026	31.03	31.92	30.91	31.36	2.720M
Oct 01, 2026	30.19	31.41	30.19	30.79	2.899M
Sep 30, 2026	30.74	31.32	30.28	30.47	2.431M
Sep 29, 2026	30.18	31.12	30.15	30.96	3.013M
Sep 28, 2026	31.00	31.66	29.60	30.22	2.591M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks