MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEO — The GEO Group, Inc.
NYSEThe GEO Group, Inc.
$31.36
+0.57(+1.85%)
- O
- 31.03
- H
- 31.92
- L
- 30.91
- V
- 2.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.36
Period Return+9.42%
Period High$33.15
Period Low$12.51
Avg Daily Volume2.38M
Total Trading Days365
GEO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.03 | $31.92 | $30.91 | $31.36 | +$0.57 | +1.85% | 2,052,639 | $31.49 | $30.91 $31.92 |
| Oct 1, 2026 | $30.19 | $31.41 | $30.19 | $30.79 | +$0.32 | +1.05% | 2,899,209 | $30.78 | $30.19 $31.41 |
| Sep 30, 2026 | $30.74 | $31.32 | $30.28 | $30.47 | $-0.49 | -1.58% | 2,430,920 | $30.55 | $30.28 $31.32 |
| Sep 29, 2026 | $30.18 | $31.12 | $30.15 | $30.96 | +$0.74 | +2.45% | 3,013,204 | $30.85 | $30.15 $31.12 |
| Sep 28, 2026 | $31.00 | $31.66 | $29.60 | $30.22 | $-1.00 | -3.20% | 2,590,604 | $30.14 | $29.60 $31.66 |
| Sep 25, 2026 | $31.77 | $31.92 | $30.44 | $31.22 | $-0.74 | -2.32% | 1,421,789 | $31.12 | $30.44 $31.92 |
| Sep 24, 2026 | $30.48 | $32.00 | $30.25 | $31.96 | +$1.34 | +4.38% | 3,059,981 | $31.74 | $30.25 $32.00 |
| Sep 23, 2026 | $29.58 | $31.19 | $29.19 | $30.62 | +$0.88 | +2.96% | 2,342,258 | $30.42 | $29.19 $31.19 |
| Sep 22, 2026 | $30.70 | $30.76 | $29.22 | $29.74 | $-0.51 | -1.69% | 3,797,396 | $29.75 | $29.22 $30.76 |
| Sep 21, 2026 | $31.17 | $32.07 | $29.98 | $30.25 | $-1.51 | -4.75% | 3,051,594 | $30.40 | $29.98 $32.07 |
| Sep 18, 2026 | $32.25 | $32.39 | $31.27 | $31.76 | $-0.38 | -1.18% | 3,358,714 | $31.73 | $31.27 $32.39 |
| Sep 17, 2026 | $31.68 | $32.26 | $31.50 | $32.14 | +$0.71 | +2.26% | 1,936,423 | $32.07 | $31.50 $32.26 |
| Sep 16, 2026 | $30.87 | $31.96 | $30.69 | $31.43 | +$0.17 | +0.54% | 2,686,872 | $31.45 | $30.69 $31.96 |
| Sep 15, 2026 | $30.54 | $31.70 | $30.46 | $31.26 | +$0.41 | +1.33% | 1,134,878 | $31.25 | $30.46 $31.70 |
| Sep 14, 2026 | $31.25 | $31.65 | $30.63 | $30.85 | $-0.64 | -2.03% | 1,137,639 | $30.96 | $30.63 $31.65 |
| Sep 11, 2026 | $31.69 | $32.02 | $31.18 | $31.49 | +$0.11 | +0.35% | 3,906,550 | $31.49 | $31.18 $32.02 |
| Sep 10, 2026 | $31.37 | $31.71 | $31.11 | $31.38 | $-0.23 | -0.73% | 797,265 | $31.33 | $31.11 $31.71 |
| Sep 9, 2026 | $32.04 | $32.32 | $30.96 | $31.61 | $-0.43 | -1.34% | 1,780,165 | $31.52 | $30.96 $32.32 |
| Sep 8, 2026 | $31.56 | $32.05 | $30.85 | $32.04 | +$0.27 | +0.85% | 1,159,715 | $31.70 | $30.85 $32.05 |
| Sep 4, 2026 | $30.70 | $31.90 | $30.17 | $31.77 | +$0.89 | +2.88% | 1,475,944 | $31.61 | $30.17 $31.90 |
| Sep 3, 2026 | $30.70 | $31.73 | $30.66 | $30.88 | +$0.32 | +1.05% | 3,071,396 | $31.00 | $30.66 $31.73 |
| Sep 2, 2026 | $30.50 | $30.99 | $30.04 | $30.56 | +$0.03 | +0.10% | 1,410,437 | $30.54 | $30.04 $30.99 |
| Sep 1, 2026 | $31.47 | $31.56 | $30.04 | $30.53 | $-1.28 | -4.02% | 3,200,313 | $30.60 | $30.04 $31.56 |
| Aug 31, 2026 | $32.34 | $32.56 | $31.68 | $31.81 | $-0.47 | -1.46% | 2,521,660 | $31.91 | $31.68 $32.56 |
| Aug 28, 2026 | $32.70 | $32.98 | $32.26 | $32.28 | $-0.32 | -0.98% | 2,058,547 | $32.49 | $32.26 $32.98 |
| Aug 27, 2026 | $32.57 | $32.76 | $31.92 | $32.60 | $-0.17 | -0.52% | 1,563,723 | $32.42 | $31.92 $32.76 |
| Aug 26, 2026 | $32.19 | $33.04 | $31.91 | $32.77 | +$0.61 | +1.90% | 1,763,412 | $32.65 | $31.91 $33.04 |
| Aug 25, 2026 | $32.13 | $32.30 | $31.68 | $32.16 | $-0.02 | -0.06% | 1,966,388 | $32.08 | $31.68 $32.30 |
| Aug 24, 2026 | $32.80 | $33.15 | $32.06 | $32.18 | $-0.53 | -1.62% | 1,521,572 | $32.38 | $32.06 $33.15 |
| Aug 21, 2026 | $32.00 | $32.92 | $31.57 | $32.71 | +$0.99 | +3.12% | 2,798,657 | $32.54 | $31.57 $32.92 |