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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.26	16.74	16.74	17.29	16.52	2.07M
October 15, 2025	17.43	17.29	17.29	17.58	17.08	1.55M
October 14, 2025	17.14	17.45	17.45	17.7	17.03	1.91M
October 13, 2025	17.79	17.33	17.33	17.79	17.1	2.58M
October 10, 2025	18.14	17.69	17.69	18.39	17.6	1.66M
October 09, 2025	18.6	18.25	18.25	18.6	17.96	2.07M
October 08, 2025	19.01	18.56	18.56	19.2	18.43	2.15M
October 07, 2025	19.31	18.85	18.85	19.32	18.84	2.96M
October 06, 2025	20.27	19.42	19.42	20.49	19.37	2.5M
October 03, 2025	20.25	20.21	20.21	20.75	20.14	1.8M
October 02, 2025	21.62	20.09	20.09	21.78	19.89	3.06M
October 01, 2025	21.2	21.62	21.62	22.56	21.04	3.92M
September 30, 2025	20.89	20.49	20.49	20.95	20.16	1.76M
September 29, 2025	21.03	20.98	20.98	21.26	20.87	1.38M
September 26, 2025	21.16	20.9	20.9	21.37	20.75	1.65M
September 25, 2025	21.4	20.92	20.92	21.5	20.88	2.35M
September 24, 2025	21.34	21.5	21.5	21.64	21.23	1.36M
September 23, 2025	21.44	21.29	21.29	21.91	21.23	1.2M
September 22, 2025	21.65	21.44	21.44	21.65	21.19	1.89M
September 19, 2025	22.21	21.81	21.81	22.21	21.66	3.78M
September 18, 2025	21.78	21.98	21.98	22.2	21.71	1.88M
September 17, 2025	22.05	21.61	21.61	22.44	21.5	2.35M
September 16, 2025	22.17	22.04	22.04	22.17	21.67	1.78M
September 15, 2025	22	21.85	21.85	22.44	21.81	1.69M
September 12, 2025	22.75	22.05	22.05	22.78	21.86	2.06M
September 11, 2025	21.35	23	23	23.16	21.06	4.4M

The GEO Group, Inc. (GEO) NYSE