GEO - GEO GROUP INC
19.03
0.240 1.261%
Share volume: 2,436,226
Last Updated: 04-21-2026
Construction/General Building Contractors – Residential:
0.29%
PREVIOUS CLOSE
CHG
CHG%
$18.79
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.87 | $18.87 | $19.29 | $19.29 | $18.83 | $18.83 | $19.03 | $19.03 | 2,436,226 | $2,436,226.00 |
| 04-20-2026 | $18.53 | $18.53 | $18.84 | $18.84 | $18.42 | $18.42 | $18.79 | $18.79 | 1,483,809 | $1,483,809.00 |
| 04-17-2026 | $18.31 | $18.31 | $18.86 | $18.86 | $18.16 | $18.16 | $18.60 | $18.60 | 2,599,287 | $2,599,287.00 |
| 04-16-2026 | $17.63 | $17.63 | $18.31 | $18.31 | $17.54 | $17.54 | $18.16 | $18.16 | 1,668,286 | $1,668,286.00 |
| 04-15-2026 | $18.04 | $18.04 | $18.04 | $18.04 | $17.57 | $17.57 | $17.60 | $17.60 | 1,272,046 | $1,272,046.00 |
| 04-14-2026 | $17.77 | $17.77 | $18.18 | $18.18 | $17.61 | $17.61 | $17.90 | $17.90 | 1,273,322 | $1,273,322.00 |
| 04-13-2026 | $17.53 | $17.53 | $17.85 | $17.85 | $17.23 | $17.23 | $17.71 | $17.71 | 1,391,626 | $1,391,626.00 |
| 04-10-2026 | $17.96 | $17.96 | $17.98 | $17.98 | $17.38 | $17.38 | $17.53 | $17.53 | 1,030,605 | $1,030,605.00 |
| 04-09-2026 | $17.71 | $17.71 | $18.08 | $18.08 | $17.61 | $17.61 | $17.88 | $17.88 | 958,810 | $958,810.00 |
| 04-08-2026 | $17.93 | $17.93 | $18.21 | $18.21 | $17.46 | $17.46 | $17.79 | $17.79 | 1,829,516 | $1,829,516.00 |