earnings
GE
NYSE · GEO
The GEO Group, Inc.
Industrials · Security & Protection Services
$30.37
Down-$1.08 (-3.43%)
Updated Aug 14, 2026, 3:07 AM
SID Score
6.7/10
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 – $32.62
- Volume
- 2.16M
- Avg. volume
- 2.06M
Price performance
GEO price history
1M range · 21 trading sessions · Daily adjusted prices
GEO closed at $30.37 after 21 trading sessions, up 2.53% for the selected period.
- Last close
- $30.37
- Period change
- +2.53%
- Period low
- $29.46
- Period high
- $31.75
Daily close
View OHLC price history
| 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 |
Latest GEO news
The latest Smart Investors Daily articles mentioning GEO.
Stock researchMarket Activity · Short Interest
Loading stock research…