The GEO Group, Inc. (GEO) NYSE

Currency In USD

GEO Historical Return

If you invested $1000 in The GEO Group, Inc. (GEO) 10 years ago, it would be worth $3,225.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,270.23, while $1000 invested 1 year ago would be worth $1,555.4. This corresponds to total returns of 222.58%, 327.02%, 55.54%, respectively, with annualized returns of 12.42%, 33.67%, 55.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GEO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	32	32.71	32.71	32.92	31.57	2.38M
August 20, 2026	30.64	31.72	31.72	32.13	30.64	2.48M
August 19, 2026	31.06	30.68	30.68	31.17	30.08	2.95M
August 18, 2026	30.96	30.91	30.91	31.33	30.62	2M
August 17, 2026	31.33	31.15	31.15	31.8	31.02	1.47M
August 14, 2026	30.15	31.22	31.22	31.24	30.01	1.89M
August 13, 2026	31.55	30.37	30.37	31.68	30.32	2.16M
August 12, 2026	31.82	31.45	31.45	32.13	30.94	1.84M
August 11, 2026	30.72	31.75	31.75	32.62	30.29	2.24M
August 10, 2026	30.75	30.66	30.66	32.25	30.51	2.15M
August 07, 2026	30.05	30.69	30.69	31.21	29.94	1.51M
August 06, 2026	31.22	30.14	30.14	32.03	28.89	2.9M
August 05, 2026	31.71	31.42	31.42	32.11	30.55	2.77M
August 04, 2026	31.35	31.29	31.29	31.67	31.14	1.06M
August 03, 2026	30.51	31.34	31.34	31.77	30.38	1.03M
July 31, 2026	31.13	30.89	30.89	31.17	30.43	914,638
July 30, 2026	30.08	30.67	30.67	30.84	29.83	1.03M
July 29, 2026	31.13	29.95	29.95	31.19	29.87	1.62M
July 28, 2026	31.04	30.74	30.74	31.1	30.55	919,211
July 27, 2026	31.1	30.93	30.93	31.2	30.43	1.26M
July 23, 2026	30.81	31.07	31.07	31.24	30.43	1.36M
July 22, 2026	31.22	31.34	31.34	31.61	30.85	1.07M
July 21, 2026	30.99	31.23	31.23	31.48	30.53	1.39M
July 20, 2026	29.49	30.6	30.6	30.85	29.49	2.13M
July 17, 2026	29.27	29.46	29.46	29.53	28.99	1.99M
July 16, 2026	29.87	29.62	29.62	30.24	29.43	1.64M
July 15, 2026	29.75	29.82	29.82	30.08	29.4	1.62M
July 14, 2026	30.4	29.78	29.78	30.5	29.76	1.04M
July 13, 2026	30.65	30.24	30.24	30.94	29.78	1.22M
July 10, 2026	30.04	30.47	30.47	30.47	29.75	992,951
July 09, 2026	29.86	30.06	30.06	30.32	29.73	1.55M
July 08, 2026	28.83	29.65	29.65	30.13	28.49	2.25M
July 07, 2026	29.87	29.03	29.03	30.41	28.92	2.78M
July 06, 2026	32.12	29.72	29.72	32.25	29.17	3.48M
July 02, 2026	30.53	30.25	30.25	30.64	29.77	1.39M
July 01, 2026	29.77	30.33	30.33	30.68	29.65	1.58M
June 30, 2026	29.43	29.55	29.55	29.94	28.85	1.89M
June 29, 2026	30.5	29.46	29.46	30.58	29.22	2.22M
June 26, 2026	29.89	30.36	30.36	30.58	29.63	5.19M
June 25, 2026	29.53	29.33	29.33	29.82	28.94	1.28M
June 24, 2026	29.99	29.38	29.38	30.19	29.14	1.95M
June 23, 2026	29.48	29.96	29.96	30.4	29.09	2.96M
June 22, 2026	29.4	29.67	29.67	30.08	29.23	2.95M
June 18, 2026	28.94	29.28	29.28	29.37	28.39	3.48M
June 17, 2026	28.98	28.86	28.86	29.64	28.58	1.98M
June 16, 2026	28.5	28.63	28.63	28.88	27.56	3.56M
June 15, 2026	28.14	28.54	28.54	28.76	27.77	2.01M
June 12, 2026	28.57	28.44	28.44	28.82	27.88	1.75M
June 11, 2026	28.23	28.62	28.62	28.89	27.79	1.68M
June 10, 2026	27.22	28.14	28.14	28.5	26.66	2.91M
June 09, 2026	26.84	27.03	27.03	27.18	26.06	2.81M
June 08, 2026	25.32	26.68	26.68	26.81	25.15	2.74M
June 05, 2026	24.93	25.31	25.31	25.7	24.93	1.59M
June 04, 2026	23.74	25.15	25.15	25.27	23.73	1.54M
June 03, 2026	23.11	23.6	23.6	23.64	23.01	1.06M
June 02, 2026	23.23	23.38	23.38	23.57	22.96	1.72M
June 01, 2026	22.67	23.34	23.34	23.62	22.67	1.48M
May 29, 2026	22.81	22.67	22.67	23.08	22.57	2.22M
May 28, 2026	22.5	23.11	23.11	23.18	22.45	1.06M
May 27, 2026	22.79	22.66	22.66	23.02	22.36	1.41M