GEO
GEO Group REIT (GEO)
NYSE
$29.78-$0.46 (-1.54%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $4.0B
    Market Cap
  • 14.98%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +6.33%
    Low Price$28.54
    High Price$30.47
  • 3 Months
    +70.75%
    Low Price$17.60
    High Price$30.47
  • 1 Year
    +14.98%
    Low Price$13.26
    High Price$30.47
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
30.65
30.94
29.78
30.24
-0.75%
1,216,088
07/10/2026
30.04
30.47
29.75
30.47
+1.36%
996,026
07/09/2026
29.86
30.32
29.73
30.06
+1.38%
1,564,719
07/08/2026
28.83
30.13
28.49
29.65
+2.14%
2,328,818
07/07/2026
29.87
30.41
28.92
29.03
-2.32%
2,780,794
07/06/2026
32.12
32.25
29.17
29.72
-1.75%
3,509,246
07/02/2026
30.53
30.64
29.77
30.25
-0.26%
1,430,680
07/01/2026
29.77
30.68
29.65
30.33
+2.64%
1,619,386
06/30/2026
29.43
29.94
28.85
29.55
+0.31%
1,888,231
06/29/2026
30.50
30.58
29.22
29.46
-2.96%
2,284,635
06/26/2026
29.89
30.58
29.63
30.36
+3.51%
5,189,539
06/25/2026
29.53
29.82
28.94
29.33
-0.17%
1,288,675
06/24/2026
29.99
30.19
29.14
29.38
-1.94%
2,096,766
06/23/2026
29.48
30.40
29.09
29.96
+0.98%
2,965,306
06/22/2026
29.40
30.08
29.23
29.67
+1.33%
3,014,847
06/18/2026
28.94
29.37
28.39
29.28
+1.46%
3,551,483
06/17/2026
28.98
29.64
28.58
28.86
+0.80%
1,979,402
06/16/2026
28.50
28.88
27.56
28.63
+0.32%
3,592,809
06/15/2026
28.14
28.76
27.77
28.54
+0.35%
2,049,420
06/12/2026
28.57
28.82
27.88
28.44
-0.63%
1,822,581
06/11/2026
28.23
28.89
27.79
28.62
+1.71%
1,810,492
06/10/2026
27.22
28.50
26.66
28.14
+4.11%
2,915,746
06/09/2026
26.84
27.18
26.06
27.03
+1.31%
3,275,295
06/08/2026
25.32
26.81
25.15
26.68
+5.41%
2,739,936
06/05/2026
24.93
25.70
24.93
25.31
+0.64%
1,650,601
06/04/2026
23.74
25.27
23.73
25.15
+6.57%
1,539,132
06/03/2026
23.11
23.64
23.00
23.60
+0.94%
1,087,333
06/02/2026
23.23
23.57
22.96
23.38
+0.17%
1,765,074
06/01/2026
22.67
23.62
22.67
23.34
+2.96%
1,478,113
05/29/2026
22.81
23.08
22.57
22.67
-1.90%
2,223,993
05/28/2026
22.50
23.18
22.45
23.11
+1.99%
1,084,023
05/27/2026
22.79
23.02
22.36
22.66
-0.09%
1,411,451
05/26/2026
23.27
23.49
22.29
22.68
-3.57%
2,127,761
05/22/2026
23.08
23.82
23.08
23.52
+1.77%
1,293,358
05/21/2026
23.03
23.78
22.99
23.11
-0.52%
1,464,735
05/20/2026
22.86
23.25
22.56
23.23
+1.84%
1,471,390
05/19/2026
22.72
23.08
22.53
22.81
-0.13%
1,298,763
05/18/2026
22.92
23.22
22.73
22.84
-0.35%
1,543,031
05/15/2026
23.20
23.39
22.59
22.92
-2.01%
1,503,703
05/14/2026
22.85
23.43
22.85
23.39
+3.27%
1,571,606
05/13/2026
21.59
22.70
21.31
22.65
+5.79%
2,125,827
05/12/2026
21.26
21.53
20.87
21.41
0.00%
1,758,276
05/11/2026
21.68
21.78
21.27
21.41
-1.61%
1,748,787
05/08/2026
21.20
22.17
20.83
21.76
+2.54%
2,909,074
05/07/2026
22.29
22.31
20.69
21.22
-4.41%
3,507,824
05/06/2026
21.20
23.19
20.03
22.20
+20.92%
5,537,484
05/06/2026
$0.29 Earnings
05/05/2026
18.65
18.88
18.36
18.36
-1.18%
1,733,100
05/04/2026
18.67
18.80
18.30
18.58
-0.91%
1,479,438
05/01/2026
18.66
18.85
18.24
18.75
+1.30%
1,443,541
04/30/2026
18.94
19.10
18.43
18.51
-2.32%
1,712,161
04/29/2026
18.88
19.20
18.70
18.95
+0.69%
1,266,601
04/28/2026
18.75
18.99
18.46
18.82
+0.80%
993,991
04/27/2026
18.74
19.14
18.59
18.67
-0.85%
970,965
04/24/2026
18.49
19.06
18.49
18.83
+1.89%
824,698
04/23/2026
18.91
19.07
18.37
18.48
-2.27%
1,300,319
04/22/2026
19.17
19.33
18.80
18.91
-0.63%
1,998,784
04/21/2026
18.87
19.29
18.83
19.03
+1.28%
2,436,919
04/20/2026
18.53
18.84
18.42
18.79
+1.02%
1,483,811
04/17/2026
18.31
18.86
18.16
18.60
+2.42%
2,599,287
04/16/2026
17.63
18.31
17.54
18.16
+3.18%
1,668,286
04/15/2026
18.04
18.04
17.57
17.60
-1.68%
1,272,046
04/14/2026
17.77
18.18
17.61
17.90
+1.07%
1,273,322
04/13/2026
17.53
17.85
17.23
17.71
+1.03%
1,391,625
04/10/2026
17.96
17.98
17.38
17.53
-1.96%
1,030,605
04/09/2026
17.71
18.08
17.61
17.88
+0.51%
958,809
04/08/2026
17.93
18.21
17.46
17.79
+1.14%
1,829,516
04/07/2026
17.76
18.03
17.33
17.59
-1.01%
1,921,030
04/06/2026
18.42
18.63
17.71
17.77
-3.53%
1,564,432
04/02/2026
17.08
18.43
17.05
18.42
+6.29%
1,960,400
04/01/2026
16.83
17.65
16.58
17.33
+3.09%
1,730,007
03/31/2026
16.51
17.03
16.44
16.81
+3.00%
2,116,408
03/30/2026
16.73
17.01
16.20
16.32
-2.33%
1,632,517
03/27/2026
17.32
17.32
16.70
16.71
-3.47%
1,439,079
03/26/2026
17.44
17.54
17.10
17.31
-1.09%
1,417,291
03/25/2026
17.02
17.73
17.00
17.50
+3.31%
1,636,039
03/24/2026
16.86
17.35
16.74
16.94
-0.35%
4,464,980
03/23/2026
16.70
17.28
16.57
17.00
+3.47%
2,504,359
03/20/2026
16.48
16.68
16.20
16.43
+0.31%
5,303,454
03/19/2026
16.70
16.79
16.22
16.38
-2.15%
2,411,017
03/18/2026
16.21
17.20
16.10
16.74
+2.83%
4,342,174
03/17/2026
15.41
16.32
15.37
16.28
+5.92%
2,880,681
03/16/2026
14.64
15.47
14.47
15.37
+5.64%
2,477,210
03/13/2026
14.11
14.63
13.81
14.55
+3.19%
1,595,031
03/12/2026
13.92
14.53
13.91
14.10
0.00%
2,056,368
03/11/2026
14.11
14.43
13.82
14.10
+0.14%
2,351,470
03/10/2026
13.55
14.47
13.28
14.08
+2.33%
3,494,387
03/09/2026
14.16
14.31
13.67
13.76
-4.11%
2,556,505
03/06/2026
14.45
14.72
14.03
14.35
-3.82%
7,614,437
03/05/2026
15.00
15.15
14.33
14.92
-0.86%
3,405,793
03/04/2026
15.24
15.54
15.00
15.05
-0.07%
2,758,211
03/03/2026
14.86
15.10
14.64
15.06
-1.50%
2,406,203
03/02/2026
14.90
15.47
14.83
15.29
+1.66%
1,770,859
02/27/2026
14.14
15.14
14.01
15.04
+3.51%
3,212,971
02/26/2026
14.59
14.84
14.22
14.53
-1.29%
2,651,922
02/25/2026
13.87
14.79
13.80
14.72
+6.59%
2,556,838
02/24/2026
13.28
13.91
13.16
13.81
+3.76%
2,546,150
02/23/2026
13.08
13.37
12.80
13.31
+0.38%
3,294,172
02/20/2026
14.70
14.75
12.51
13.26
-13.45%
11,331,984
02/19/2026
14.71
15.33
14.52
15.32
+4.64%
1,798,936