NYSE · GEO

The GEO Group, Inc.

Industrials · Security & Protection Services

$30.37

Down-$1.08 (-3.43%)

Updated Aug 14, 2026, 3:06 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GEO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GEO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$31.55	$31.68	$30.32	$30.37	2.16M
Aug 12, 2026	$31.82	$32.125	$30.935	$31.45	1.84M
Aug 11, 2026	$30.72	$32.62	$30.285	$31.75	2.25M
Aug 10, 2026	$30.75	$32.25	$30.51	$30.66	2.19M
Aug 7, 2026	$30.05	$31.21	$29.935	$30.69	1.58M
Aug 6, 2026	$31.22	$32.025	$28.89	$30.14	2.96M
Aug 5, 2026	$31.71	$32.11	$30.545	$31.42	2.78M
Aug 4, 2026	$31.35	$31.665	$31.14	$31.29	1.06M
Aug 3, 2026	$30.51	$31.77	$30.38	$31.34	1.03M
Jul 31, 2026	$31.13	$31.17	$30.43	$30.89	914.71K
Jul 30, 2026	$30.08	$30.84	$29.83	$30.67	1.03M
Jul 29, 2026	$31.13	$31.1899	$29.87	$29.95	1.63M
Jul 28, 2026	$31.04	$31.10	$30.55	$30.74	919.28K
Jul 27, 2026	$31.10	$31.198	$30.43	$30.93	1.26M
Jul 24, 2026	$31.33	$32.015	$30.57	$30.92	1.48M
Jul 23, 2026	$30.81	$31.24	$30.43	$31.07	1.36M
Jul 22, 2026	$31.22	$31.605	$30.85	$31.34	1.08M
Jul 21, 2026	$30.99	$31.48	$30.53	$31.23	1.39M
Jul 20, 2026	$29.49	$30.85	$29.49	$30.60	2.13M
Jul 17, 2026	$29.27	$29.525	$28.99	$29.46	1.99M
Jul 16, 2026	$29.87	$30.235	$29.43	$29.62	1.64M