Get the Stockscreener App
14.74
0.81%
-0.12
Pre-market:
14.98
0.24
+1.63%
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 May 01, 2024, is $14.74.
- Geo Group, Inc. all-time high stock price is $34.32, occurred on April 26, 2017.
- 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 197.17% to $14.74 now.
- The 52-week high stock price for GEO is $16.31, representing a 10.65% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for GEO is $6.94, indicating a -52.92% decrease from the current share price, occurred on August 25, 2023.
- The closing price of Geo Group, Inc. (GEO) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $15.06 | $14.73 | $0.335 | 1,765,489.0 | -0.81% |
| Apr 30, 2024 | $15.12 | $14.85 | $0.27 | 1,530,237.0 | -1.13% |
| Apr 29, 2024 | $15.14 | $14.90 | $0.24 | 1,659,619.0 | +1.08% |
| Apr 26, 2024 | $14.97 | $14.77 | $0.20 | 1,270,813.0 | +0.54% |
| Apr 25, 2024 | $14.84 | $14.57 | $0.27 | 2,269,118.0 | -1.86% |
| Apr 24, 2024 | $15.19 | $14.94 | $0.255 | 1,363,992.0 | +0.53% |
| Apr 23, 2024 | $15.25 | $14.80 | $0.45 | 2,395,564.0 | +0.87% |
| Apr 22, 2024 | $14.98 | $14.63 | $0.35 | 2,378,117.0 | +1.99% |
| Apr 19, 2024 | $15.07 | $14.44 | $0.63 | 2,607,195.0 | -1.35% |
| Apr 18, 2024 | $15.18 | $14.64 | $0.53 | 2,564,331.0 | -1.47% |
| Apr 17, 2024 | $15.42 | $14.98 | $0.44 | 3,264,869.0 | -1.25% |
| Apr 16, 2024 | $15.45 | $15.10 | $0.35 | 1,949,226.0 | -0.13% |
| Apr 15, 2024 | $15.48 | $15.12 | $0.365 | 2,489,437.0 | -1.11% |
| Apr 12, 2024 | $15.78 | $15.33 | $0.4489 | 1,494,373.0 | -1.98% |
| Apr 11, 2024 | $15.99 | $15.47 | $0.52 | 1,703,805.0 | +0.58% |
| Apr 10, 2024 | $16.01 | $15.34 | $0.67 | 2,751,133.0 | -2.07% |
| Apr 09, 2024 | $16.31 | $15.84 | $0.475 | 3,325,620.0 | -0.09% |
| Apr 08, 2024 | $15.95 | $15.07 | $0.88 | 2,799,051.0 | +5.25% |
| Apr 05, 2024 | $15.43 | $14.11 | $1.32 | 5,299,888.0 | +7.76% |
| Apr 04, 2024 | $14.42 | $13.92 | $0.50 | 1,715,986.0 | -0.07% |
| Apr 03, 2024 | $14.16 | $13.78 | $0.3809 | 1,859,072.0 | +1.08% |
| Apr 02, 2024 | $14.13 | $13.64 | $0.485 | 2,701,122.0 | -2.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.06 | $14.73 | $0.335 | 1,765,489.0 | +0.00% |
| Apr, 2024 | $16.31 | $13.64 | $2.66 | 55,124,808.0 | +4.39% |
| 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% |
Geo Group, Inc. Stock (GEO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.44 | $10.31 | $2.13 | 44,495,804.0 | -7.36% |
| Nov, 2022 | $11.93 | $7.90 | $4.03 | 66,716,043.0 | +39.72% |
| Oct, 2022 | $8.91 | $7.66 | $1.25 | 31,782,904.0 | +9.87% |
| Sep, 2022 | $8.90 | $7.30 | $1.60 | 40,511,381.0 | -5.87% |
| Aug, 2022 | $8.95 | $6.51 | $2.44 | 88,158,196.0 | +24.70% |
| Jul, 2022 | $7.22 | $6.08 | $1.14 | 18,366,749.0 | -0.61% |
| Jun, 2022 | $7.23 | $5.97 | $1.26 | 27,878,449.0 | -7.17% |
| May, 2022 | $7.49 | $5.75 | $1.74 | 38,411,294.0 | +8.88% |
| Apr, 2022 | $7.05 | $5.88 | $1.17 | 34,988,437.0 | -1.21% |
| Mar, 2022 | $6.65 | $5.21 | $1.45 | 55,613,077.0 | +10.91% |
| Feb, 2022 | $7.03 | $5.75 | $1.28 | 57,177,180.0 | -11.44% |
| Jan, 2022 | $8.05 | $6.39 | $1.66 | 55,001,877.0 | -13.16% |
0.40%
0.05%
Cap:
|
Volume (24h):