Geo Group Inc (GEO) Historical Stock Data
17.11 ↓0.05 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEO is up 0.02% a day on average. There have been 17 days where Geo Group Inc closed green and 13 days where GEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.10 | 17.11 | ↑$0.01 (0.06%) | 16.95 | 17.36 | 1.18M |
| 2025-12-04 | 16.96 | 17.16 | ↑$0.20 (1.18%) | 16.85 | 17.26 | 1.68M |
| 2025-12-03 | 16.60 | 17.10 | ↑$0.50 (3.01%) | 16.57 | 17.16 | 2.07M |
| 2025-12-02 | 16.15 | 16.63 | ↑$0.48 (2.97%) | 15.95 | 16.78 | 1.59M |
| 2025-12-01 | 15.75 | 16.13 | ↑$0.38 (2.41%) | 15.73 | 16.35 | 2.68M |
| 2025-11-28 | 15.62 | 15.76 | ↑$0.14 (0.90%) | 15.47 | 15.88 | 670.79K |
| 2025-11-26 | 15.60 | 15.58 | ↓$0.02 (-0.13%) | 15.49 | 15.91 | 1.94M |
| 2025-11-25 | 15.27 | 15.61 | ↑$0.34 (2.23%) | 15.27 | 15.81 | 1.67M |
| 2025-11-24 | 15.00 | 15.29 | ↑$0.29 (1.93%) | 14.95 | 15.38 | 1.69M |
| 2025-11-21 | 14.92 | 15.05 | ↑$0.13 (0.87%) | 14.69 | 15.27 | 1.98M |
| 2025-11-20 | 15.00 | 14.87 | ↓$0.13 (-0.87%) | 14.80 | 15.35 | 1.25M |
| 2025-11-19 | 14.75 | 14.90 | ↑$0.15 (1.02%) | 14.54 | 15.08 | 1.43M |
| 2025-11-18 | 14.55 | 14.75 | ↑$0.20 (1.37%) | 14.50 | 14.88 | 1.67M |
| 2025-11-17 | 15.09 | 14.60 | ↓$0.49 (-3.25%) | 14.47 | 15.33 | 2.49M |
| 2025-11-14 | 14.92 | 15.22 | ↑$0.30 (2.01%) | 14.81 | 15.59 | 1.90M |
| 2025-11-13 | 14.86 | 14.58 | ↓$0.28 (-1.88%) | 14.39 | 15.02 | 1.58M |
| 2025-11-12 | 14.81 | 14.93 | ↑$0.12 (0.81%) | 14.75 | 15.14 | 1.71M |
| 2025-11-11 | 14.90 | 14.84 | ↓$0.06 (-0.40%) | 14.76 | 15.31 | 1.18M |
| 2025-11-10 | 15.07 | 14.98 | ↓$0.09 (-0.60%) | 14.96 | 15.87 | 2.19M |
| 2025-11-07 | 15.18 | 15.13 | ↓$0.05 (-0.33%) | 14.75 | 15.46 | 2.48M |
| 2025-11-06 | 17.43 | 15.41 | ↓$2.02 (-11.59%) | 14.27 | 17.68 | 5.74M |
| 2025-11-05 | 16.30 | 16.81 | ↑$0.51 (3.13%) | 16.30 | 17.14 | 2.57M |
| 2025-11-04 | 16.62 | 16.38 | ↓$0.24 (-1.44%) | 16.28 | 16.73 | 2.24M |
| 2025-11-03 | 16.95 | 16.81 | ↓$0.14 (-0.83%) | 16.56 | 16.98 | 1.52M |
| 2025-10-31 | 16.56 | 16.97 | ↑$0.41 (2.48%) | 16.33 | 17.22 | 4.47M |
| 2025-10-30 | 16.48 | 16.51 | ↑$0.03 (0.18%) | 16.16 | 16.91 | 2.34M |
| 2025-10-29 | 16.50 | 16.68 | ↑$0.18 (1.09%) | 16.37 | 17.45 | 1.91M |
| 2025-10-28 | 16.94 | 16.69 | ↓$0.25 (-1.48%) | 16.56 | 16.99 | 1.07M |
| 2025-10-27 | 17.42 | 16.99 | ↓$0.43 (-2.47%) | 16.99 | 17.43 | 1.04M |
| 2025-10-24 | 17.60 | 17.27 | ↓$0.33 (-1.88%) | 17.14 | 17.65 | 1.46M |
Create an account or log in to view more rows.
$GEO why is there no volume? Is that suspicious?
$GEO lmfao
lfg babies
$GEO is anyone really buying this shit
$GEO come on I wana jump up and down
$GEO whats the news????
$GEO let’s go down baby 😉
$GEO ugh oh
we heatin back up
$GEO Time to buy here
$GEO holy fuck
$GEO BOUGHT TODAY!