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 $2,575.53 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,367.5, while $1000 invested 1 year ago would be worth $1,553.63. This corresponds to total returns of 157.55%, 236.75%, 55.36%, respectively, with annualized returns of 9.92%, 27.5%, 55.36%.

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
October 22, 2026	27.35	26.94	26.94	27.42	26.16	2.61M
October 21, 2026	28.08	27.64	27.64	28.18	27.58	1.58M
October 20, 2026	28.14	27.97	27.97	28.49	27.64	1.45M
October 19, 2026	29.09	27.77	27.77	29.1	27.06	3.06M
October 16, 2026	29.35	28.66	28.66	29.56	28.17	3.36M
October 15, 2026	30.59	29.33	29.33	30.6	29.15	1.85M
October 14, 2026	31.89	30.81	30.81	32.16	30.69	999,935
October 13, 2026	31.93	32.19	32.19	32.25	31.31	1.58M
October 12, 2026	31.41	31.73	31.73	32.31	31.3	1.53M
October 09, 2026	30.5	31.13	31.13	31.54	30.5	1.65M
October 08, 2026	30.6	30.96	30.96	31.01	29.54	3.99M
October 07, 2026	29.7	30.52	30.52	30.96	29.56	2.69M
October 06, 2026	32.2	29.94	29.94	32.59	29.62	4.96M
October 05, 2026	32.9	32.34	32.34	33.17	31.67	3.7M
October 02, 2026	31.03	31.36	31.36	31.92	30.91	2.05M
October 01, 2026	30.19	30.79	30.79	31.41	30.19	1.72M
September 30, 2026	30.74	30.47	30.47	31.32	30.28	2.39M
September 29, 2026	30.18	30.96	30.96	31.12	30.15	1.85M
September 28, 2026	31	30.22	30.22	31.66	29.6	2.52M
September 25, 2026	31.77	31.22	31.22	31.92	30.44	1.27M
September 24, 2026	30.48	31.96	31.96	32	30.25	2.07M
September 23, 2026	29.58	30.62	30.62	31.19	29.19	2.34M
September 22, 2026	30.7	29.74	29.74	30.76	29.22	3.8M
September 21, 2026	31.17	30.25	30.25	32.07	29.98	3.05M
September 18, 2026	32.25	31.76	31.76	32.39	31.27	3.36M
September 17, 2026	31.68	32.14	32.14	32.26	31.5	919,795
September 16, 2026	30.87	31.43	31.43	31.96	30.69	1.59M
September 15, 2026	30.54	31.26	31.26	31.7	30.46	1.13M
September 11, 2026	31.69	31.49	31.49	32.02	31.18	1.85M
September 10, 2026	31.37	31.38	31.38	31.71	31.11	796,107
September 09, 2026	32.04	31.61	31.61	32.32	30.96	1.75M
September 08, 2026	31.56	32.04	32.04	32.05	30.85	1.16M
September 04, 2026	30.7	31.77	31.77	31.9	30.17	1.45M
September 03, 2026	30.7	30.88	30.88	31.73	30.66	2.19M
September 02, 2026	30.5	30.56	30.56	30.99	30.04	1.95M
September 01, 2026	31.47	30.53	30.53	31.56	30.04	2.28M
August 31, 2026	32.34	31.81	31.81	32.56	31.68	2.52M
August 28, 2026	32.7	32.28	32.28	32.98	32.26	1.36M
August 27, 2026	32.57	32.6	32.6	32.76	31.92	1.56M
August 26, 2026	32.19	32.77	32.77	33.04	31.91	1.76M
August 25, 2026	32.13	32.16	32.16	32.3	31.68	1.97M
August 24, 2026	32.8	32.18	32.18	33.15	32.06	1.52M
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