The GEO Group, Inc. - GEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.3	17.16	17.16	17.43	17.11	1.22M
January 12, 2026	17.5	17.36	17.36	17.72	17.24	1.89M
January 09, 2026	16.89	17.5	17.5	17.73	16.85	2.08M
January 08, 2026	16.17	16.74	16.74	16.82	16.04	1.62M
January 07, 2026	16.22	16.19	16.19	16.25	15.74	1.47M
January 06, 2026	16.42	16.12	16.12	16.48	15.6	1.81M
January 05, 2026	15.94	16.59	16.59	16.83	15.87	1.45M
January 02, 2026	15.97	15.93	15.93	16.11	15.76	1.54M
December 31, 2025	16.12	16.12	16.12	16.36	15.97	1.66M
December 30, 2025	16.45	16.04	16.04	16.52	16	1.35M
December 29, 2025	16.28	16.5	16.5	16.53	16.19	971,130
December 26, 2025	16.4	16.31	16.31	16.45	16.2	710,341
December 24, 2025	16.15	16.53	16.53	16.7	16.12	713,100
December 23, 2025	16.68	16.21	16.21	16.8	16.11	1.49M
December 22, 2025	16.58	16.74	16.74	16.91	16.33	2.21M
December 19, 2025	16.4	15.98	15.98	16.53	15.92	4.66M
December 18, 2025	16.67	16.53	16.53	17.04	16.48	1.31M
December 17, 2025	16.45	16.59	16.59	16.9	16.45	2.2M
December 16, 2025	16.78	16.58	16.58	17.1	16.44	1.71M
December 15, 2025	16.95	16.65	16.65	17.15	16.44	2.16M
December 12, 2025	17.22	16.83	16.83	17.26	16.77	1.92M
December 11, 2025	16.68	17.19	17.19	17.2	16.68	1.46M
December 10, 2025	16.64	16.69	16.69	16.98	16.54	2.05M
December 09, 2025	16.77	16.65	16.65	17.23	16.36	1.35M
December 08, 2025	17.12	16.78	16.78	17.23	16.73	2M
December 05, 2025	17.1	17.11	17.11	17.36	16.95	1.44M
December 04, 2025	16.96	17.16	17.16	17.26	16.85	1.68M
December 03, 2025	16.6	17.1	17.1	17.16	16.57	2.07M
December 02, 2025	16.15	16.63	16.63	16.79	15.95	1.84M
December 01, 2025	15.75	16.13	16.13	16.35	15.73	2.69M
November 28, 2025	15.62	15.76	15.76	15.88	15.47	670,800
November 26, 2025	15.6	15.58	15.58	15.91	15.49	1.94M
November 25, 2025	15.27	15.61	15.61	15.81	15.26	1.67M
November 24, 2025	15	15.29	15.29	15.38	14.95	2.49M
November 21, 2025	14.92	15.05	15.05	15.27	14.69	1.98M
November 20, 2025	15	14.87	14.87	15.35	14.8	1.48M
November 19, 2025	14.75	14.9	14.9	15.08	14.54	1.66M
November 18, 2025	14.55	14.75	14.75	14.89	14.5	2.03M
November 17, 2025	15.09	14.6	14.6	15.33	14.46	2.49M
November 14, 2025	14.92	15.22	15.22	15.6	14.81	2.09M
November 13, 2025	14.86	14.58	14.58	15.02	14.39	1.58M
November 12, 2025	14.81	14.93	14.93	15.14	14.75	1.71M
November 11, 2025	14.9	14.84	14.84	15.31	14.76	1.38M
November 10, 2025	15.07	14.98	14.98	15.87	14.96	2.19M
November 07, 2025	15.18	15.13	15.13	15.46	14.75	2.76M
November 06, 2025	17.43	15.41	15.41	17.68	14.27	5.48M
November 05, 2025	16.3	16.81	16.81	17.14	16.3	2.57M
November 04, 2025	16.62	16.38	16.38	16.73	16.28	2.43M
November 03, 2025	16.95	16.81	16.81	16.98	16.55	1.82M
October 31, 2025	16.56	16.97	16.97	17.22	16.33	4.47M
October 30, 2025	16.48	16.51	16.51	16.91	16.15	2.34M
October 29, 2025	16.5	16.68	16.68	17.45	16.37	1.91M
October 28, 2025	16.94	16.69	16.69	16.99	16.56	1.24M
October 27, 2025	17.42	16.99	16.99	17.43	16.98	1.04M
October 24, 2025	17.6	17.27	17.27	17.65	17.14	1.46M
October 23, 2025	17.01	17.34	17.34	17.59	16.93	1.84M
October 22, 2025	17.37	17.09	17.09	17.54	17.03	1.1M
October 21, 2025	17.07	17.47	17.47	17.87	16.83	2.2M
October 20, 2025	17.01	17	17	17.29	16.72	1.57M
October 17, 2025	16.75	17.02	17.02	17.18	16.66	2.04M

The GEO Group, Inc. (GEO) NYSE