The GEO Group, Inc. (GEO)
32.18
-0.53
(-1.62%)
USD |
NYSE |
Aug 24, 16:00
32.18
0.00 (0.00%)
After-Hours: 20:00
GEO Group Price : 32.18 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 32.00 | 32.92 | 31.57 | 32.71 | 2.799M |
| Aug 20, 2026 | 30.64 | 32.13 | 30.64 | 31.72 | 3.764M |
| Aug 19, 2026 | 31.06 | 31.16 | 30.08 | 30.68 | 3.232M |
| Aug 18, 2026 | 30.96 | 31.32 | 30.62 | 30.91 | 2.000M |
| Aug 17, 2026 | 31.33 | 31.80 | 31.02 | 31.15 | 1.475M |
| Aug 14, 2026 | 30.15 | 31.24 | 30.01 | 31.22 | 1.888M |
| Aug 13, 2026 | 31.55 | 31.68 | 30.32 | 30.37 | 2.160M |
| Aug 12, 2026 | 31.82 | 32.12 | 30.94 | 31.45 | 1.840M |
| Aug 11, 2026 | 30.72 | 32.62 | 30.28 | 31.75 | 2.245M |
| Aug 10, 2026 | 30.75 | 32.25 | 30.51 | 30.66 | 2.192M |
| Aug 07, 2026 | 30.05 | 31.21 | 29.94 | 30.69 | 1.578M |
| Aug 06, 2026 | 31.22 | 32.02 | 28.89 | 30.14 | 2.957M |
| Aug 05, 2026 | 31.71 | 32.11 | 30.54 | 31.42 | 2.775M |
| Aug 04, 2026 | 31.35 | 31.66 | 31.14 | 31.29 | 1.062M |
| Aug 03, 2026 | 30.51 | 31.77 | 30.38 | 31.34 | 1.027M |
| Jul 31, 2026 | 31.13 | 31.17 | 30.43 | 30.89 | 914705.0 |
| Jul 30, 2026 | 30.08 | 30.84 | 29.83 | 30.67 | 1.028M |
| Jul 29, 2026 | 31.13 | 31.19 | 29.87 | 29.95 | 1.626M |
| Jul 28, 2026 | 31.04 | 31.10 | 30.55 | 30.74 | 919281.0 |
| Jul 27, 2026 | 31.10 | 31.20 | 30.43 | 30.93 | 1.262M |
| Jul 24, 2026 | 31.33 | 32.02 | 30.57 | 30.92 | 1.476M |
| Jul 23, 2026 | 30.81 | 31.24 | 30.43 | 31.07 | 1.362M |
| Jul 22, 2026 | 31.22 | 31.60 | 30.85 | 31.34 | 1.076M |
| Jul 21, 2026 | 30.99 | 31.48 | 30.53 | 31.23 | 1.394M |
| Jul 20, 2026 | 29.49 | 30.85 | 29.49 | 30.60 | 2.135M |
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. | 33.84 |
| V2X, Inc. | 77.49 |
| ABM Industries, Inc. | 46.85 |
| Avalon Holdings Corp. | 2.75 |
| The Brink's Co. | 112.72 |
Price Related Metrics
| PE Ratio | 15.18 |
| PS Ratio | 1.546 |
| PEG Ratio | 0.0660 |
| Price to Book Value | 2.807 |
| Price to Free Cash Flow | 165.38 |
| Earnings Yield | 6.59% |
| Market Cap | 4.257B |
| PEGY Ratio | 0.0660 |
| Operating PE Ratio | 12.38 |
| Normalized PE Ratio | 13.71 |