Skip to main content
GEO logo

The GEO Group, Inc.

GEONYSEIndustrialsSecurity & Protection Services

$29.33Today:- (-)1Y +75.21%

As of Oct 15, 2026 close

Market cap
$3.87B
P/E (TTM)
13.28
Forward P/E
6.83
Dividend yield
-
52-week range
$12.51$33.17
Volume (live)
-
Avg. volume (3M)
2.00M

The GEO Group (GEO) Historical Stock Prices

Analyze The GEO Group (GEO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The GEO Group (GEO) Interactive Price Chart

Interactive historical price chart showing The GEO Group stock price movements and trends across multiple time periods.

Loading chart...

GEO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GEO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202630.5930.6029.1529.3329.331.85M
Oct 14, 202631.8932.1630.6830.8130.81999.93K
Oct 13, 202631.9332.2531.3132.1932.191.58M
Oct 12, 202631.4132.3131.3031.7331.731.52M
Oct 9, 202630.5031.5430.5031.1331.131.65M
Oct 8, 202630.6031.0029.5430.9630.961.97M
Oct 7, 202629.7030.9629.5630.5230.522.69M
Oct 6, 202632.2032.5929.6229.9429.944.96M
Oct 5, 202632.9033.1731.6732.3432.343.70M
Oct 2, 202631.0331.9230.9131.3631.362.05M
Oct 1, 202630.1931.4130.1930.7930.791.72M
Sep 30, 202630.7431.3230.2830.4730.472.39M
Sep 29, 202630.1831.1230.1530.9630.961.85M
Sep 28, 202631.0031.6629.6030.2230.222.52M
Sep 25, 202631.7731.9230.4431.2231.221.27M
Sep 24, 202630.4832.0030.2531.9631.962.07M
Sep 23, 202629.5831.1929.1930.6230.622.34M
Sep 22, 202630.7030.7629.2229.7429.743.38M
Sep 21, 202631.1732.0729.9830.2530.252.72M
Sep 18, 202632.2532.3931.2731.7631.763.12M
Sep 17, 202631.6832.2631.5032.1432.14919.79K
Sep 16, 202630.8731.9630.6931.4331.431.59M
Sep 15, 202630.5431.7030.4631.2631.261.13M
Sep 14, 202631.2531.6530.6330.8530.851.14M
Sep 11, 202631.6932.0231.1831.4931.49823.86K
Sep 10, 202631.3731.7131.1131.3831.38734.17K
Sep 9, 202632.0432.3230.9631.6131.611.72M
Sep 8, 202631.5632.0530.8532.0432.041.14M
Sep 4, 202630.7031.9030.1731.7731.771.48M
Sep 3, 202630.7031.7330.6630.8830.883.07M
Sep 2, 202630.5030.9930.0430.5630.562.90M
Sep 1, 202631.4731.5630.0430.5330.533.20M
Aug 31, 202632.3432.5631.6831.8131.812.52M
Aug 28, 202632.7032.9832.2632.2832.282.06M
Aug 27, 202632.5732.7631.9232.6032.601.56M
Aug 26, 202632.1933.0431.9132.7732.771.76M
Aug 25, 202632.1332.3031.6832.1632.161.97M
Aug 24, 202632.8033.1532.0632.1832.181.52M
Aug 21, 202632.0032.9231.5732.7132.712.80M
Aug 20, 202630.6432.1330.6431.7231.723.76M
Aug 19, 202631.0631.1630.0730.6830.683.23M
Aug 18, 202630.9631.3230.6230.9130.912.00M
Aug 17, 202631.3331.8031.0231.1531.151.48M
Aug 14, 202630.1531.2430.0131.2231.221.89M
Aug 13, 202631.5531.6830.3230.3730.372.16M
Aug 12, 202631.8232.1330.9331.4531.451.84M
Aug 11, 202630.7232.6230.2931.7531.752.25M
Aug 10, 202630.7532.2530.5130.6630.662.19M
Aug 7, 202630.0531.2129.9330.6930.691.58M
Aug 6, 202631.2232.0228.8930.1430.142.96M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.