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 $2,066.99 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,434.02, while $1000 invested 1 year ago would be worth $1,149.81. This corresponds to total returns of 106.7%, 343.4%, 14.98%, respectively, with annualized returns of 7.53%, 34.68%, 14.98%.

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
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
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