GEO - GEO GROUP INC
15.05
-0.010 -0.066%
Share volume: 2,663,770
Last Updated: 03-04-2026
Construction/General Building Contractors – Residential:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$15.06
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $15.24 | $15.24 | $15.54 | $15.54 | $15.00 | $15.00 | $15.05 | $15.05 | 2,663,770 | $2,663,770.00 |
| 03-03-2026 | $14.86 | $14.86 | $15.10 | $15.10 | $14.64 | $14.64 | $15.06 | $15.06 | 2,406,203 | $2,406,203.00 |
| 03-02-2026 | $14.90 | $14.90 | $15.47 | $15.47 | $14.83 | $14.83 | $15.29 | $15.29 | 1,770,859 | $1,770,859.00 |
| 02-27-2026 | $14.14 | $14.14 | $15.14 | $15.14 | $14.01 | $14.01 | $15.04 | $15.04 | 3,212,971 | $3,212,971.00 |
| 02-26-2026 | $14.59 | $14.59 | $14.84 | $14.84 | $14.22 | $14.22 | $14.53 | $14.53 | 2,651,922 | $2,651,922.00 |
| 02-25-2026 | $13.87 | $13.87 | $14.79 | $14.79 | $13.80 | $13.80 | $14.72 | $14.72 | 2,556,838 | $2,556,838.00 |
| 02-24-2026 | $13.28 | $13.28 | $13.91 | $13.91 | $13.16 | $13.16 | $13.81 | $13.81 | 2,546,150 | $2,546,150.00 |
| 02-23-2026 | $13.08 | $13.08 | $13.37 | $13.37 | $12.80 | $12.80 | $13.31 | $13.31 | 3,294,172 | $3,294,172.00 |
| 02-20-2026 | $14.70 | $14.70 | $14.75 | $14.75 | $12.51 | $12.51 | $13.26 | $13.26 | 11,331,984 | $11,331,984.00 |
| 02-19-2026 | $14.71 | $14.71 | $15.33 | $15.33 | $14.52 | $14.52 | $15.32 | $15.32 | 1,798,936 | $1,798,936.00 |