The GEO Group, Inc. (GEO) NYSE

23.59

+0.21(+0.90%)

Updated at June 03 03:59PM

Currency In USD

GEO Historical Return

If you invested $1000 in The GEO Group, Inc. (GEO) 10 years ago, it would be worth $1,657.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,886.33, while $1000 invested 1 year ago would be worth $875.97. This corresponds to total returns of 65.78%, 288.63%, -12.4%, respectively, with annualized returns of 5.18%, 31.17%, -12.4%.

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
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
May 26, 2026	23.27	22.68	22.68	23.49	22.29	2.11M
May 22, 2026	23.08	23.52	23.52	23.82	23.08	1.29M
May 21, 2026	23.03	23.11	23.11	23.78	22.99	1.46M
May 20, 2026	22.86	23.23	23.23	23.25	22.56	1.44M
May 19, 2026	22.72	22.81	22.81	23.08	22.53	1.28M
May 18, 2026	22.92	22.84	22.84	23.22	22.73	1.49M
May 15, 2026	23.2	22.92	22.92	23.39	22.59	1.5M
May 14, 2026	23.04	23.39	23.39	23.43	22.93	1.56M
May 13, 2026	21.59	22.65	22.65	22.7	21.31	2.12M
May 12, 2026	21.3	21.41	21.41	21.52	20.87	1.52M
May 11, 2026	21.68	21.41	21.41	21.78	21.27	1.51M
May 08, 2026	21.2	21.76	21.76	22.17	20.83	2.89M
May 07, 2026	22.29	21.22	21.22	22.31	20.69	2.87M
May 06, 2026	21.2	22.2	22.2	23.19	20.03	5.37M
May 05, 2026	18.65	18.36	18.36	18.88	18.36	1.73M
May 04, 2026	18.67	18.58	18.58	18.8	18.3	1.45M
May 01, 2026	18.66	18.75	18.75	18.85	18.24	1.09M
April 30, 2026	18.94	18.51	18.51	19.1	18.43	1.63M
April 29, 2026	18.88	18.95	18.95	19.2	18.7	1.23M
April 28, 2026	18.75	18.82	18.82	18.99	18.45	993,966
April 27, 2026	18.74	18.67	18.67	19.14	18.59	737,782
April 24, 2026	18.49	18.83	18.83	19.06	18.49	788,275
April 23, 2026	18.91	18.48	18.48	19.07	18.36	1.3M
April 22, 2026	19.17	18.91	18.91	19.33	18.8	1.93M
April 21, 2026	18.87	19.03	19.03	19.29	18.83	2.44M
April 20, 2026	18.53	18.79	18.79	18.84	18.42	1.36M
April 17, 2026	18.31	18.6	18.6	18.86	18.16	2.6M
April 16, 2026	17.63	18.16	18.16	18.31	17.54	1.66M
April 15, 2026	18.04	17.6	17.6	18.04	17.57	1.27M
April 14, 2026	17.77	17.9	17.9	18.18	17.61	1.27M
April 13, 2026	17.53	17.71	17.71	17.85	17.23	1.39M
April 10, 2026	17.96	17.53	17.53	17.98	17.38	1.03M
April 09, 2026	17.71	17.88	17.88	18.08	17.61	957,602
April 08, 2026	17.93	17.79	17.79	18.2	17.45	1.77M
April 07, 2026	17.76	17.59	17.59	18.02	17.33	1.92M
April 06, 2026	18.42	17.77	17.77	18.63	17.71	1.56M
April 02, 2026	17.08	18.42	18.42	18.43	17.05	1.92M
April 01, 2026	16.83	17.33	17.33	17.65	16.58	1.73M
March 31, 2026	16.51	16.81	16.81	17.03	16.44	2.12M
March 30, 2026	16.73	16.32	16.32	17.01	16.2	1.63M
March 27, 2026	17.32	16.71	16.71	17.32	16.7	1.38M
March 26, 2026	17.44	17.31	17.31	17.54	17.1	1.41M
March 25, 2026	17.02	17.5	17.5	17.73	17	1.61M
March 24, 2026	16.86	16.94	16.94	17.35	16.74	2.36M
March 23, 2026	16.7	17	17	17.28	16.57	2.5M
March 20, 2026	16.48	16.43	16.43	16.68	16.2	5.18M
March 19, 2026	16.7	16.38	16.38	16.79	16.22	2.37M
March 18, 2026	16.21	16.74	16.74	17.2	16.1	4.34M
March 17, 2026	15.41	16.28	16.28	16.32	15.37	2.88M
March 16, 2026	14.64	15.37	15.37	15.47	14.47	2.47M
March 13, 2026	14.11	14.55	14.55	14.63	13.81	1.34M
March 12, 2026	13.92	14.1	14.1	14.53	13.91	2.06M
March 11, 2026	14.11	14.1	14.1	14.43	13.82	2.35M
March 10, 2026	13.55	14.08	14.08	14.47	13.28	2.87M
March 09, 2026	14.16	13.76	13.76	14.31	13.67	2.21M