18.25
price down icon1.67%   -0.31
pre-market  Pre-market:  18.24   -0.01   -0.05%
loading

Geo Group Inc Stock (GEO) Price History

The historical daily chart and data for Geo Group Inc stock (GEO), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2025, is $18.25.
  • Geo Group Inc all-time high stock price is $36.46, occurred on January 21, 2025.
  • The lowest Geo Group Inc stock price recorded was $4.9601 on May 27, 2021. Since then, Geo Group Inc's stock price has risen over 267.94% to $18.25 now.
  • The 52-week high stock price for GEO is $36.46, representing a 99.78% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for GEO is $13.59, indicating a -25.53% decrease from the current share price, occurred on November 04, 2024.
  • The closing price of Geo Group Inc (GEO) stock in the beginning of 2024 was $7.85. The stock closed the year at $10.95, a gain of over 39.49% for the year.
The table below shows more information about GEO historical price data:
Date High Low High - Low Volume % Change
Oct 09, 2025 $18.60 $17.96 $0.64 2,068,822.0 -1.67%
Oct 08, 2025 $19.20 $18.43 $0.77 2,148,517.0 -1.54%
Oct 07, 2025 $19.32 $18.84 $0.48 2,958,341.0 -2.94%
Oct 06, 2025 $20.49 $19.37 $1.12 2,496,820.0 -3.91%
Oct 03, 2025 $20.75 $20.14 $0.6099 1,803,089.0 +0.60%
Oct 02, 2025 $21.78 $19.89 $1.89 3,056,153.0 -7.08%
Oct 01, 2025 $22.56 $21.04 $1.52 3,921,875.0 +5.51%
Sep 30, 2025 $20.95 $20.16 $0.79 1,750,401.0 -2.34%
Sep 29, 2025 $21.26 $20.87 $0.39 1,379,452.0 +0.38%
Sep 26, 2025 $21.37 $20.75 $0.62 1,678,196.0 -0.10%
Sep 25, 2025 $21.50 $20.88 $0.62 2,342,575.0 -2.70%
Sep 24, 2025 $21.64 $21.23 $0.41 1,357,114.0 +0.99%
Sep 23, 2025 $21.91 $21.23 $0.68 1,194,896.0 -0.70%
Sep 22, 2025 $21.65 $21.19 $0.46 1,888,768.0 -1.70%
Sep 19, 2025 $22.21 $21.66 $0.55 3,778,769.0 -0.77%
Sep 18, 2025 $22.20 $21.71 $0.49 1,878,819.0 +1.71%
Sep 17, 2025 $22.44 $21.50 $0.94 2,347,095.0 -1.95%
Sep 16, 2025 $22.17 $21.67 $0.50 1,777,842.0 +0.87%
Sep 15, 2025 $22.44 $21.81 $0.63 1,685,446.0 -0.91%
Sep 12, 2025 $22.78 $21.86 $0.92 2,061,600.0 -4.13%
Sep 11, 2025 $23.16 $21.06 $2.10 4,388,395.0 +7.98%
Sep 10, 2025 $21.80 $21.01 $0.795 2,435,244.0 -1.25%

Geo Group Inc Stock (GEO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Geo Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Geo Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Geo Group Inc Stock (GEO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $22.56 $17.96 $4.60 20,522,439.0 -10.93%
Sep, 2025 $23.16 $20.16 $3.00 47,461,918.0 -1.21%
Aug, 2025 $27.09 $19.79 $7.30 77,012,704.0 -19.98%
Jul, 2025 $27.17 $23.33 $3.84 63,830,562.0 +8.23%
Jun, 2025 $27.90 $22.73 $5.17 58,131,082.0 -11.75%
May, 2025 $32.09 $25.07 $7.02 66,643,532.0 -13.24%
Apr, 2025 $31.72 $25.39 $6.33 65,164,936.0 +7.09%
Mar, 2025 $30.70 $22.20 $8.50 58,661,803.0 +6.76%
Feb, 2025 $31.77 $23.75 $8.02 50,726,902.0 -13.17%
Jan, 2025 $36.46 $27.41 $9.05 59,399,621.0 +12.62%

Geo Group Inc Stock (GEO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $29.86 $25.85 $4.01 50,738,210.0 -3.40%
Nov, 2024 $29.57 $13.59 $15.98 111,757,313.0 +87.81%
Oct, 2024 $16.47 $12.54 $3.93 44,007,999.0 +18.13%
Sep, 2024 $13.74 $11.75 $1.99 38,552,599.0 -7.35%
Aug, 2024 $14.47 $11.83 $2.64 47,845,133.0 -4.34%
Jul, 2024 $18.05 $14.15 $3.90 55,612,361.0 +0.97%
Jun, 2024 $15.40 $12.51 $2.89 45,925,659.0 -1.24%
May, 2024 $15.14 $12.52 $2.62 50,700,918.0 -2.15%
Apr, 2024 $16.31 $13.64 $2.66 53,359,319.0 +5.24%
Mar, 2024 $14.95 $11.50 $3.45 57,010,453.0 +15.08%
Feb, 2024 $12.53 $11.01 $1.52 60,120,394.0 +10.34%
Jan, 2024 $12.29 $10.46 $1.82 48,341,808.0 +2.68%

Geo Group Inc Stock (GEO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.35 $9.77 $1.58 53,976,571.0 +6.70%
Nov, 2023 $10.64 $8.33 $2.31 49,769,334.0 +16.13%
Oct, 2023 $9.27 $7.92 $1.35 55,382,320.0 +6.85%
Sep, 2023 $8.46 $7.01 $1.45 46,295,952.0 +12.98%
Aug, 2023 $7.74 $6.94 $0.80 47,481,779.0 -3.08%
Jul, 2023 $7.61 $6.99 $0.6175 33,948,420.0 +4.33%
Jun, 2023 $7.86 $6.97 $0.89 38,620,065.0 -4.02%
May, 2023 $9.09 $7.09 $2.00 51,779,968.0 -0.93%
Apr, 2023 $8.31 $7.04 $1.27 30,396,294.0 -4.56%
Mar, 2023 $9.24 $7.46 $1.78 53,959,396.0 -9.93%
Feb, 2023 $12.42 $8.76 $3.66 66,728,707.0 -23.83%
Jan, 2023 $11.98 $10.44 $1.54 37,644,871.0 +5.02%
security_protection_services BRC
$72.50
price down icon 1.76%
security_protection_services CXW
$18.31
price down icon 2.35%
$42.89
price down icon 2.32%
$7.91
price down icon 1.49%
security_protection_services BCO
$113.28
price down icon 1.26%
Cap:     |  Volume (24h):