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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.7	13.26	13.26	14.75	12.51	11.33M
February 19, 2026	14.71	15.32	15.32	15.33	14.52	1.8M
February 18, 2026	14.5	14.64	14.64	14.89	14.37	1.84M
February 17, 2026	14.49	14.58	14.58	14.72	14.05	2.52M
February 13, 2026	13.51	14.21	14.21	14.62	13.48	4.32M
February 12, 2026	14.61	13.47	13.47	14.87	12.81	7.7M
February 11, 2026	16.14	15.83	15.83	16.49	15.65	1.48M
February 10, 2026	16.12	16.11	16.11	16.37	16.04	1.44M
February 09, 2026	15.9	16.07	16.07	16.11	15.56	816,600
February 06, 2026	15.61	15.9	15.9	16.1	15.54	1.45M
February 05, 2026	15.55	15.48	15.48	16	15.3	1.27M
February 04, 2026	15.72	15.68	15.68	15.8	15.42	969,322
February 03, 2026	15.83	15.75	15.75	15.87	15.42	1.23M
February 02, 2026	15.95	15.84	15.84	16.1	15.66	1.26M
January 30, 2026	16.23	15.98	15.98	16.36	15.62	1.77M
January 29, 2026	15.99	16.34	16.34	16.57	15.66	2.54M
January 28, 2026	16.36	16.05	16.05	16.44	15.98	1.96M
January 27, 2026	16.81	16.37	16.37	16.83	16.3	2.22M
January 26, 2026	18.05	16.82	16.82	18.32	16.3	4.44M
January 23, 2026	18.51	18.55	18.55	18.81	18.35	1.49M
January 22, 2026	18.02	18.57	18.57	18.74	18.02	1.9M
January 21, 2026	17.76	17.89	17.89	17.97	17.47	1.1M
January 20, 2026	17.43	17.75	17.75	18.3	17.09	1.39M
January 16, 2026	17.37	17.59	17.59	17.66	17.25	1.12M
January 15, 2026	17.3	17.49	17.49	17.75	17.04	1.33M
January 14, 2026	17.21	17.2	17.2	17.44	16.81	1.04M
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

The GEO Group, Inc. (GEO) NYSE