GEO
GEO Group REIT (GEO)
NYSE
$27.36$0.00 (0.00%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $3.5B
    Market Cap
  • 58.43%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -10.65%
    Low Price$26.94
    High Price$32.34
  • 3 Months
    -11.94%
    Low Price$26.94
    High Price$32.77
  • 1 Year
    +58.43%
    Low Price$13.26
    High Price$32.77
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
26.90
27.59
26.65
27.36
+1.56%
1,403,015
10/22/2026
27.35
27.42
26.16
26.94
-2.53%
2,608,657
10/21/2026
28.08
28.18
27.58
27.64
-1.18%
1,919,619
10/20/2026
28.14
28.49
27.64
27.97
+0.72%
1,574,992
10/19/2026
29.09
29.10
27.06
27.77
-3.11%
3,195,554
10/16/2026
29.35
29.56
28.17
28.66
-2.28%
3,394,943
10/15/2026
30.59
30.60
29.15
29.33
-4.80%
1,845,575
10/14/2026
31.89
32.16
30.69
30.81
-4.29%
999,965
10/13/2026
31.93
32.25
31.31
32.19
+1.45%
1,580,838
10/12/2026
31.41
32.31
31.30
31.73
+1.93%
1,603,648
10/09/2026
30.50
31.54
30.50
31.13
+0.55%
1,671,262
10/08/2026
30.60
31.01
29.54
30.96
+1.44%
3,992,025
10/07/2026
29.70
30.96
29.56
30.52
+1.94%
2,758,077
10/06/2026
32.20
32.59
29.62
29.94
-7.42%
5,893,161
10/05/2026
32.90
33.17
31.67
32.34
+3.13%
4,660,683
10/02/2026
31.03
31.92
30.91
31.36
+1.85%
3,392,878
10/01/2026
30.19
31.41
30.19
30.79
+1.05%
2,899,209
09/30/2026
30.74
31.32
30.28
30.47
-1.58%
2,430,919
09/29/2026
30.18
31.12
30.15
30.96
+2.45%
3,013,204
09/28/2026
31.00
31.66
29.60
30.22
-3.20%
2,590,603
09/25/2026
31.77
31.92
30.44
31.22
-2.32%
1,421,788
09/24/2026
30.48
32.00
30.25
31.96
+4.38%
3,059,981
09/23/2026
29.58
31.19
29.19
30.62
+2.96%
2,342,388
09/22/2026
30.70
30.76
29.22
29.74
-1.69%
3,806,396
09/21/2026
31.17
32.07
29.98
30.25
-4.75%
3,051,594
09/18/2026
32.25
32.39
31.27
31.76
-1.18%
3,358,714
09/17/2026
31.68
32.26
31.50
32.14
+2.26%
1,936,422
09/16/2026
30.87
31.96
30.69
31.43
+0.54%
2,686,871
09/15/2026
30.54
31.70
30.46
31.26
+1.33%
2,204,296
09/14/2026
31.25
31.65
30.63
30.85
-2.03%
1,388,157
09/11/2026
31.69
32.02
31.18
31.49
+0.35%
3,906,549
09/10/2026
31.37
31.71
31.11
31.38
-0.73%
797,264
09/09/2026
32.04
32.32
30.96
31.61
-1.34%
1,780,165
09/08/2026
31.56
32.05
30.85
32.04
+0.85%
1,159,714
09/04/2026
30.70
31.90
30.17
31.77
+2.88%
1,475,943
09/03/2026
30.70
31.73
30.66
30.88
+1.05%
3,071,395
09/02/2026
30.50
30.99
30.04
30.56
+0.10%
2,902,738
09/01/2026
31.47
31.56
30.04
30.53
-4.02%
3,200,312
08/31/2026
32.34
32.56
31.68
31.81
-1.46%
2,521,659
08/28/2026
32.70
32.98
32.26
32.28
-0.98%
2,058,546
08/27/2026
32.57
32.76
31.92
32.60
-0.52%
1,563,722
08/26/2026
32.19
33.04
31.91
32.77
+1.90%
1,763,413
08/25/2026
32.13
32.30
31.68
32.16
-0.06%
1,966,387
08/24/2026
32.80
33.15
32.06
32.18
-1.62%
1,521,571
08/21/2026
32.00
32.92
31.57
32.71
+3.12%
2,798,656
08/20/2026
30.64
32.13
30.64
31.72
+3.39%
3,764,416
08/19/2026
31.06
31.17
30.08
30.68
-0.74%
3,232,069
08/18/2026
30.96
31.33
30.62
30.91
-0.77%
2,000,398
08/17/2026
31.33
31.80
31.02
31.15
-0.22%
1,475,104
08/14/2026
30.15
31.24
30.01
31.22
+2.80%
1,886,956
08/13/2026
31.55
31.68
30.32
30.37
-3.43%
2,160,463
08/12/2026
31.82
32.13
30.94
31.45
-0.94%
2,154,052
08/11/2026
30.72
32.62
30.29
31.75
+3.56%
2,245,035
08/10/2026
30.75
32.25
30.51
30.66
-0.10%
2,191,928
08/07/2026
30.05
31.21
29.94
30.69
+1.82%
1,577,738
08/06/2026
31.22
32.03
28.89
30.14
-4.07%
2,956,578
08/06/2026
$0.37 Earnings
08/05/2026
31.71
32.11
30.55
31.42
+0.42%
2,773,246
08/04/2026
31.35
31.67
31.14
31.29
-0.16%
1,061,678
08/03/2026
30.51
31.77
30.38
31.34
+1.46%
1,027,305
07/31/2026
31.13
31.17
30.43
30.89
+0.72%
914,705
07/30/2026
30.08
30.84
29.83
30.67
+2.40%
1,027,614
07/29/2026
31.13
31.19
29.87
29.95
-2.57%
1,625,947
07/28/2026
31.04
31.10
30.55
30.74
-0.61%
918,379
07/27/2026
31.10
31.20
30.43
30.93
+0.03%
1,261,959
07/24/2026
31.33
32.02
30.57
30.92
-0.48%
1,476,382
07/23/2026
30.81
31.24
30.43
31.07
-0.86%
1,361,892
07/22/2026
31.22
31.61
30.85
31.34
+0.35%
1,075,860
07/21/2026
30.99
31.48
30.53
31.23
+2.06%
1,394,215
07/20/2026
29.49
30.85
29.49
30.60
+3.87%
2,134,599
07/17/2026
29.27
29.53
28.99
29.46
-0.54%
1,991,804
07/16/2026
29.87
30.24
29.43
29.62
-0.67%
1,638,632
07/15/2026
29.75
30.08
29.40
29.82
+0.13%
1,623,892
07/14/2026
30.40
30.50
29.76
29.78
-1.52%
1,068,507
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