The GEO Group, Inc. (GEO) NYSE

Currency In USD

AD

GEO Historical Return

If you invested $1000 in The GEO Group, Inc. (GEO) 10 years ago, it would be worth $2,179.96 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,496.36, while $1000 invested 1 year ago would be worth $1,240.56. This corresponds to total returns of 118%, 349.64%, 24.06%, respectively, with annualized returns of 8.1%, 35.05%, 24.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

GEO Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202631.1330.8930.8931.1730.43914,638
July 30, 202630.0830.6730.6730.8429.831.03M
July 29, 202631.1329.9529.9531.1929.871.62M
July 28, 202631.0430.7430.7431.130.55919,211
July 27, 202631.130.9330.9331.230.431.26M
July 23, 202630.8131.0731.0731.2430.431.36M
July 22, 202631.2231.3431.3431.6130.851.07M
July 21, 202630.9931.2331.2331.4830.531.39M
July 20, 202629.4930.630.630.8529.492.13M
July 17, 202629.2729.4629.4629.5328.991.99M
July 16, 202629.8729.6229.6230.2429.431.64M
July 15, 202629.7529.8229.8230.0829.41.62M
July 14, 202630.429.7829.7830.529.761.04M
July 13, 202630.6530.2430.2430.9429.781.22M
July 10, 202630.0430.4730.4730.4729.75992,951
July 09, 202629.8630.0630.0630.3229.731.55M
July 08, 202628.8329.6529.6530.1328.492.25M
July 07, 202629.8729.0329.0330.4128.922.78M
July 06, 202632.1229.7229.7232.2529.173.48M
July 02, 202630.5330.2530.2530.6429.771.39M
July 01, 202629.7730.3330.3330.6829.651.58M
June 30, 202629.4329.5529.5529.9428.851.89M
June 29, 202630.529.4629.4630.5829.222.22M
June 26, 202629.8930.3630.3630.5829.635.19M
June 25, 202629.5329.3329.3329.8228.941.28M
June 24, 202629.9929.3829.3830.1929.141.95M
June 23, 202629.4829.9629.9630.429.092.96M
June 22, 202629.429.6729.6730.0829.232.95M
June 18, 202628.9429.2829.2829.3728.393.48M
June 17, 202628.9828.8628.8629.6428.581.98M
June 16, 202628.528.6328.6328.8827.563.56M
June 15, 202628.1428.5428.5428.7627.772.01M
June 12, 202628.5728.4428.4428.8227.881.75M
June 11, 202628.2328.6228.6228.8927.791.68M
June 10, 202627.2228.1428.1428.526.662.91M
June 09, 202626.8427.0327.0327.1826.062.81M
June 08, 202625.3226.6826.6826.8125.152.74M
June 05, 202624.9325.3125.3125.724.931.59M
June 04, 202623.7425.1525.1525.2723.731.54M
June 03, 202623.1123.623.623.6423.011.06M
June 02, 202623.2323.3823.3823.5722.961.72M
June 01, 202622.6723.3423.3423.6222.671.48M
May 29, 202622.8122.6722.6723.0822.572.22M
May 28, 202622.523.1123.1123.1822.451.06M
May 27, 202622.7922.6622.6623.0222.361.41M
May 26, 202623.2722.6822.6823.4922.292.11M
May 22, 202623.0823.5223.5223.8223.081.29M
May 21, 202623.0323.1123.1123.7822.991.46M
May 20, 202622.8623.2323.2323.2522.561.44M
May 19, 202622.7222.8122.8123.0822.531.28M
May 18, 202622.9222.8422.8423.2222.731.49M
May 15, 202623.222.9222.9223.3922.591.5M
May 14, 202623.0423.3923.3923.4322.931.56M
May 13, 202621.5922.6522.6522.721.312.12M
May 12, 202621.321.4121.4121.5220.871.52M
May 11, 202621.6821.4121.4121.7821.271.51M
May 08, 202621.221.7621.7622.1720.832.89M
May 07, 202622.2921.2221.2222.3120.692.87M
May 06, 202621.222.222.223.1920.035.37M
May 05, 202618.6518.3618.3618.8818.361.73M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved