GEO - GEO GROUP INC
21.41
0 0%
Share volume: 1,743,641
Last Updated: 05-12-2026
Construction/General Building Contractors – Residential:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$21.41
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $21.26 | $21.26 | $21.53 | $21.53 | $20.87 | $20.87 | $21.41 | $21.41 | 1,743,641 | $1,743,641.00 |
| 05-11-2026 | $21.68 | $21.68 | $21.78 | $21.78 | $21.27 | $21.27 | $21.41 | $21.41 | 1,748,787 | $1,748,787.00 |
| 05-08-2026 | $21.20 | $21.20 | $22.17 | $22.17 | $20.83 | $20.83 | $21.76 | $21.76 | 2,909,074 | $2,909,074.00 |
| 05-07-2026 | $22.29 | $22.29 | $22.31 | $22.31 | $20.69 | $20.69 | $21.22 | $21.22 | 3,507,824 | $3,507,824.00 |
| 05-06-2026 | $21.20 | $21.20 | $23.19 | $23.19 | $20.03 | $20.03 | $22.20 | $22.20 | 5,537,482 | $5,537,482.00 |
| 05-05-2026 | $18.65 | $18.65 | $18.88 | $18.88 | $18.36 | $18.36 | $18.36 | $18.36 | 1,733,100 | $1,733,100.00 |
| 05-04-2026 | $18.67 | $18.67 | $18.80 | $18.80 | $18.30 | $18.30 | $18.58 | $18.58 | 1,479,438 | $1,479,438.00 |
| 05-01-2026 | $18.66 | $18.66 | $18.85 | $18.85 | $18.24 | $18.24 | $18.75 | $18.75 | 1,443,541 | $1,443,541.00 |
| 04-30-2026 | $18.94 | $18.94 | $19.10 | $19.10 | $18.43 | $18.43 | $18.51 | $18.51 | 1,712,161 | $1,712,161.00 |
| 04-29-2026 | $18.88 | $18.88 | $19.20 | $19.20 | $18.70 | $18.70 | $18.95 | $18.95 | 1,266,601 | $1,266,601.00 |