NYSE · GEO

The GEO Group, Inc.

Industrials · Security & Protection Services

$31.49

Up+$0.12 (+0.37%)

Updated Sep 12, 2026, 3:53 PM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GEO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GEO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$31.69	$32.02	$31.18	$31.49	3.91M
Sep 10, 2026	$31.37	$31.71	$31.11	$31.38	797.26K
Sep 9, 2026	$32.04	$32.318	$30.96	$31.61	1.78M
Sep 8, 2026	$31.56	$32.05	$30.85	$32.04	1.16M
Sep 4, 2026	$30.70	$31.90	$30.17	$31.77	1.48M
Sep 3, 2026	$30.70	$31.725	$30.66	$30.88	3.07M
Sep 2, 2026	$30.50	$30.99	$30.04	$30.56	2.9M
Sep 1, 2026	$31.47	$31.56	$30.04	$30.53	3.2M
Aug 31, 2026	$32.34	$32.56	$31.68	$31.81	2.52M
Aug 28, 2026	$32.70	$32.98	$32.26	$32.28	2.06M
Aug 27, 2026	$32.57	$32.76	$31.92	$32.60	1.56M
Aug 26, 2026	$32.19	$33.04	$31.91	$32.77	1.76M
Aug 25, 2026	$32.13	$32.30	$31.6751	$32.16	1.97M
Aug 24, 2026	$32.80	$33.15	$32.06	$32.18	1.52M
Aug 21, 2026	$32.00	$32.92	$31.57	$32.71	2.8M
Aug 20, 2026	$30.64	$32.13	$30.64	$31.72	3.76M
Aug 19, 2026	$31.06	$31.165	$30.075	$30.68	3.23M
Aug 18, 2026	$30.96	$31.325	$30.62	$30.91	2M
Aug 17, 2026	$31.33	$31.80	$31.02	$31.15	1.48M
Aug 14, 2026	$30.15	$31.24	$30.01	$31.22	1.89M