NYSE · GEO

The GEO Group, Inc.

Industrials · Security & Protection Services

$27.80

Up+$2.63 (+10.45%)

Updated Nov 8, 2026, 1:55 PM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GEO

GEO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

GEO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$25.33	$27.96	$25.31	$27.80	5.21M
Nov 5, 2026	$26.00	$27.30	$24.67	$25.17	4.39M
Nov 4, 2026	$26.15	$27.84	$25.75	$27.53	4.55M
Nov 3, 2026	$27.96	$28.33	$27.67	$28.07	1.8M
Nov 2, 2026	$28.58	$28.58	$27.665	$27.89	2.32M
Oct 30, 2026	$28.13	$28.615	$27.6172	$28.52	1.67M
Oct 29, 2026	$27.75	$28.86	$27.75	$28.54	1.72M
Oct 28, 2026	$28.34	$28.47	$27.50	$27.57	1.26M
Oct 27, 2026	$27.60	$28.46	$27.60	$28.27	2M
Oct 26, 2026	$27.50	$28.355	$27.48	$27.57	4.01M
Oct 23, 2026	$26.90	$27.585	$26.65	$27.36	1.4M
Oct 22, 2026	$27.35	$27.42	$26.16	$26.94	2.61M
Oct 21, 2026	$28.08	$28.18	$27.58	$27.64	1.92M
Oct 20, 2026	$28.14	$28.49	$27.64	$27.97	1.57M
Oct 19, 2026	$29.09	$29.095	$27.06	$27.77	3.2M
Oct 16, 2026	$29.35	$29.56	$28.17	$28.66	3.39M
Oct 15, 2026	$30.59	$30.60	$29.145	$29.33	1.85M
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