NYSE · GEO

The GEO Group, Inc.

Industrials · Security & Protection Services

$29.94

Down-$2.40 (-7.42%)

Updated Oct 7, 2026, 6:41 AM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GEO

GEO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

GEO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 15, 2026	$30.54	$31.70	$30.4625	$31.26	2.2M
Sep 14, 2026	$31.25	$31.65	$30.63	$30.85	1.39M
Sep 11, 2026	$31.69	$32.02	$31.18	$31.49	2.88M
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