GEO Group (GEO) Price: 31.50

The GEO Group, Inc. (GEO)

31.50 -0.72 (-2.23%) USD | NYSE | Nov 13, 11:44

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	32.52	32.95	32.15	32.22	1.592M
Nov 11, 2026	32.26	33.31	31.86	32.72	2.773M
Nov 10, 2026	30.05	31.94	30.05	31.94	3.856M
Nov 09, 2026	28.45	30.17	28.36	30.14	2.948M
Nov 06, 2026	25.33	27.96	25.31	27.80	5.211M
Nov 05, 2026	26.00	27.30	24.67	25.17	4.394M
Nov 04, 2026	26.15	27.84	25.75	27.53	4.546M
Nov 03, 2026	27.96	28.33	27.67	28.07	1.805M
Nov 02, 2026	28.58	28.58	27.66	27.89	2.323M
Oct 30, 2026	28.13	28.62	27.62	28.52	1.670M
Oct 29, 2026	27.75	28.86	27.75	28.54	1.716M
Oct 28, 2026	28.34	28.47	27.50	27.57	1.264M
Oct 27, 2026	27.60	28.46	27.60	28.27	1.996M
Oct 26, 2026	27.50	28.36	27.48	27.57	4.009M
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

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