sec filing
GE
NASDAQ · GEO
The GEO Group, Inc.
Industrials · Security & Protection Services
$30.81
Down-$1.38 (-4.29%)
Updated Oct 15, 2026, 8:55 AM
SID Score
6.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.39B
- P/E ratio
- 26.3
- Dividend yield
- 0.00%
- 52-week range
- $13.28 – $33.17
- Volume
- 999.97K
- Avg. volume
- 2.06M
Price performance · GEO
GEO price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 14, 2026
GEO closed at $30.81 after 21 trading sessions, down 1.97% for the selected period.
- Last close
- $30.81
- Period change
- -1.97%
- Period low
- $29.74
- Period high
- $32.34
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $31.89 | $32.16 | $30.685 | $30.81 | 999.97K |
| Oct 13, 2026 | $31.93 | $32.25 | $31.31 | $32.19 | 1.58M |
| Oct 12, 2026 | $31.41 | $32.31 | $31.30 | $31.73 | 1.6M |
| Oct 9, 2026 | $30.50 | $31.5381 | $30.50 | $31.13 | 1.67M |
| Oct 8, 2026 | $30.60 | $31.005 | $29.54 | $30.96 | 3.99M |
| Oct 7, 2026 | $29.70 | $30.96 | $29.56 | $30.52 | 2.71M |
| Oct 6, 2026 | $32.20 | $32.59 | $29.62 | $29.94 | 5.89M |
| Oct 5, 2026 | $32.90 | $33.17 | $31.67 | $32.34 | 4.64M |
| Oct 2, 2026 | $31.03 | $31.92 | $30.91 | $31.36 | 2.72M |
| Oct 1, 2026 | $30.19 | $31.41 | $30.19 | $30.79 | 2.9M |
| Sep 30, 2026 | $30.74 | $31.32 | $30.28 | $30.47 | 2.43M |
| Sep 29, 2026 | $30.18 | $31.12 | $30.15 | $30.96 | 3.01M |
| Sep 28, 2026 | $31.00 | $31.6599 | $29.60 | $30.22 | 2.59M |
| Sep 25, 2026 | $31.77 | $31.92 | $30.44 | $31.22 | 1.42M |
| Sep 24, 2026 | $30.48 | $32.00 | $30.25 | $31.96 | 3.06M |
| Sep 23, 2026 | $29.58 | $31.19 | $29.1868 | $30.62 | 2.34M |
| Sep 22, 2026 | $30.70 | $30.761 | $29.2182 | $29.74 | 3.8M |
| Sep 21, 2026 | $31.17 | $32.07 | $29.975 | $30.25 | 3.05M |
| Sep 18, 2026 | $32.25 | $32.39 | $31.27 | $31.76 | 3.36M |
| Sep 17, 2026 | $31.68 | $32.26 | $31.495 | $32.14 | 1.94M |
| Sep 16, 2026 | $30.87 | $31.96 | $30.69 | $31.43 | 2.69M |
Latest GEO news
The latest Smart Investors Daily articles mentioning GEO.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…