Geo Group Inc (GEO) Historical Stock Data
16.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEO is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 16.68 | 16.21 | ↓$0.47 (-2.82%) | 16.12 | 16.80 | 1.02M |
| 2025-12-22 | 16.58 | 16.74 | ↑$0.16 (0.97%) | 16.33 | 16.91 | 2.09M |
| 2025-12-19 | 16.40 | 15.98 | ↓$0.42 (-2.56%) | 15.92 | 16.53 | 1.17M |
| 2025-12-18 | 16.67 | 16.53 | ↓$0.14 (-0.84%) | 16.48 | 17.04 | 1.30M |
| 2025-12-17 | 16.45 | 16.59 | ↑$0.14 (0.85%) | 16.45 | 16.90 | 2.18M |
| 2025-12-16 | 16.78 | 16.58 | ↓$0.20 (-1.19%) | 16.44 | 17.10 | 1.33M |
| 2025-12-15 | 16.95 | 16.65 | ↓$0.30 (-1.77%) | 16.45 | 17.15 | 1.56M |
| 2025-12-12 | 17.22 | 16.83 | ↓$0.39 (-2.26%) | 16.77 | 17.26 | 1.59M |
| 2025-12-11 | 16.68 | 17.19 | ↑$0.51 (3.06%) | 16.68 | 17.20 | 1.46M |
| 2025-12-10 | 16.64 | 16.69 | ↑$0.05 (0.30%) | 16.54 | 16.98 | 0.91M |
| 2025-12-09 | 16.77 | 16.65 | ↓$0.12 (-0.72%) | 16.36 | 17.23 | 1.14M |
| 2025-12-08 | 17.12 | 16.78 | ↓$0.34 (-1.99%) | 16.73 | 17.23 | 2M |
| 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 |
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!