GEO Group (GEO) Price: 31.36

The GEO Group, Inc. (GEO)

31.36 +0.57 (+1.85%) USD | NYSE | Oct 02, 16:00

31.37 +0.01 (+0.03%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
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

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