The GEO Group, Inc.GEONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.95 | $16.10 | $15.66 | $15.84 | 1.00M |
| 1/30/2026 | $16.23 | $16.36 | $15.62 | $15.98 | 1.77M |
| 1/29/2026 | $15.99 | $16.57 | $15.66 | $16.34 | 2.54M |
| 1/28/2026 | $16.36 | $16.44 | $15.98 | $16.05 | 1.96M |
| 1/27/2026 | $16.81 | $16.83 | $16.30 | $16.37 | 2.22M |
| 1/26/2026 | $18.05 | $18.32 | $16.30 | $16.82 | 4.44M |
| 1/23/2026 | $18.51 | $18.81 | $18.35 | $18.55 | 1.49M |
| 1/22/2026 | $18.02 | $18.74 | $18.02 | $18.57 | 1.90M |
| 1/21/2026 | $17.76 | $17.97 | $17.47 | $17.89 | 1.10M |
| 1/20/2026 | $17.43 | $18.30 | $17.09 | $17.75 | 1.39M |
| 1/16/2026 | $17.37 | $17.66 | $17.25 | $17.59 | 1.12M |
| 1/15/2026 | $17.30 | $17.75 | $17.04 | $17.49 | 1.33M |
| 1/14/2026 | $17.21 | $17.44 | $16.81 | $17.25 | 1.35M |
| 1/13/2026 | $17.30 | $17.43 | $17.11 | $17.16 | 1.22M |
| 1/12/2026 | $17.50 | $17.72 | $17.24 | $17.36 | 1.89M |
| 1/9/2026 | $16.89 | $17.73 | $16.85 | $17.50 | 2.08M |
| 1/8/2026 | $16.17 | $16.82 | $16.04 | $16.74 | 1.61M |
| 1/7/2026 | $16.22 | $16.25 | $15.74 | $16.19 | 1.47M |
| 1/6/2026 | $16.42 | $16.48 | $15.60 | $16.12 | 1.81M |
| 1/5/2026 | $15.94 | $16.83 | $15.87 | $16.59 | 1.45M |
| 1/2/2026 | $15.97 | $16.11 | $15.76 | $15.93 | 1.54M |
| 12/31/2025 | $16.12 | $16.36 | $15.97 | $16.12 | 1.66M |
| 12/30/2025 | $16.45 | $16.52 | $16.00 | $16.04 | 1.35M |
| 12/29/2025 | $16.28 | $16.53 | $16.19 | $16.50 | 971,130 |
| 12/26/2025 | $16.40 | $16.45 | $16.20 | $16.31 | 710,341 |
| 12/24/2025 | $16.15 | $16.70 | $16.12 | $16.53 | 713,100 |
| 12/23/2025 | $16.68 | $16.80 | $16.11 | $16.21 | 1.49M |
| 12/22/2025 | $16.58 | $16.91 | $16.33 | $16.74 | 2.21M |
| 12/19/2025 | $16.40 | $16.53 | $15.92 | $15.98 | 4.66M |
| 12/18/2025 | $16.67 | $17.04 | $16.48 | $16.53 | 1.31M |
| 12/17/2025 | $16.45 | $16.90 | $16.45 | $16.59 | 2.20M |
| 12/16/2025 | $16.78 | $17.10 | $16.44 | $16.58 | 1.77M |
| 12/15/2025 | $16.95 | $17.15 | $16.44 | $16.65 | 2.16M |
| 12/12/2025 | $17.22 | $17.26 | $16.77 | $16.83 | 1.92M |
| 12/11/2025 | $16.68 | $17.20 | $16.68 | $17.19 | 1.46M |
| 12/10/2025 | $16.64 | $16.98 | $16.54 | $16.69 | 2.05M |
| 12/9/2025 | $16.77 | $17.23 | $16.36 | $16.65 | 1.35M |
| 12/8/2025 | $17.12 | $17.23 | $16.73 | $16.78 | 2.00M |
| 12/5/2025 | $17.10 | $17.36 | $16.95 | $17.11 | 1.44M |
| 12/4/2025 | $16.96 | $17.26 | $16.85 | $17.16 | 1.68M |
| 12/3/2025 | $16.60 | $17.16 | $16.57 | $17.10 | 2.07M |
| 12/2/2025 | $16.15 | $16.79 | $15.95 | $16.63 | 1.84M |
| 12/1/2025 | $15.75 | $16.35 | $15.73 | $16.13 | 2.69M |
| 11/28/2025 | $15.62 | $15.88 | $15.47 | $15.76 | 670,800 |
| 11/26/2025 | $15.60 | $15.91 | $15.49 | $15.58 | 1.94M |
| 11/25/2025 | $15.27 | $15.81 | $15.26 | $15.61 | 1.67M |
| 11/24/2025 | $15.00 | $15.38 | $14.95 | $15.29 | 2.49M |
| 11/21/2025 | $14.92 | $15.27 | $14.69 | $15.05 | 1.98M |
| 11/20/2025 | $15.00 | $15.35 | $14.80 | $14.87 | 1.48M |
| 11/19/2025 | $14.75 | $15.08 | $14.54 | $14.90 | 1.66M |
| 11/18/2025 | $14.55 | $14.89 | $14.50 | $14.75 | 2.03M |
| 11/17/2025 | $15.09 | $15.33 | $14.46 | $14.60 | 2.49M |
| 11/14/2025 | $14.92 | $15.60 | $14.81 | $15.22 | 2.09M |
| 11/13/2025 | $14.86 | $15.02 | $14.39 | $14.58 | 1.58M |
| 11/12/2025 | $14.81 | $15.14 | $14.75 | $14.93 | 1.71M |
| 11/11/2025 | $14.90 | $15.31 | $14.76 | $14.84 | 1.38M |
| 11/10/2025 | $15.07 | $15.87 | $14.96 | $14.98 | 2.19M |
| 11/7/2025 | $15.18 | $15.46 | $14.75 | $15.13 | 2.76M |
| 11/6/2025 | $17.43 | $17.68 | $14.27 | $15.41 | 5.74M |
| 11/5/2025 | $16.30 | $17.14 | $16.30 | $16.81 | 2.57M |