Is The GEO Group, Inc. (GEO) a Buy, Sell, or Hold?
NYSE : GEO
The GEO Group, Inc. — Stock Chart
$30.92 USD
-$0.15 (-0.48%)
- Volume
- 1.22M
- Average Volume
- 1.99M
- Market Capitalization
- $4.13B
- P/E Ratio
- 15.54
- Dividend Yield
- 0.00%
- Price Target
- $40.00
- Year High
- $32.25
- Year Low
- $12.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $40.05
GEO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $31.33 | $30.92 | -1.31% | 1.48M |
| 2026-07-23 | $30.81 | $31.07 | 0.84% | 1.36M |
| 2026-07-22 | $31.22 | $31.34 | 0.38% | 1.08M |
| 2026-07-21 | $30.99 | $31.23 | 0.77% | 1.39M |
| 2026-07-20 | $29.49 | $30.60 | 3.76% | 2.13M |
| 2026-07-17 | $29.27 | $29.46 | 0.65% | 1.99M |
| 2026-07-16 | $29.87 | $29.62 | -0.84% | 1.64M |
| 2026-07-15 | $29.75 | $29.82 | 0.24% | 1.62M |
| 2026-07-14 | $30.40 | $29.78 | -2.04% | 1.07M |
| 2026-07-13 | $30.65 | $30.24 | -1.34% | 1.22M |
| 2026-07-10 | $30.04 | $30.47 | 1.43% | 996.02K |
| 2026-07-09 | $29.86 | $30.06 | 0.67% | 1.56M |
| 2026-07-08 | $28.83 | $29.65 | 2.84% | 2.33M |
| 2026-07-07 | $29.87 | $29.03 | -2.81% | 2.78M |
| 2026-07-06 | $32.12 | $29.72 | -7.47% | 3.51M |
| 2026-07-02 | $30.53 | $30.25 | -0.92% | 1.43M |
| 2026-07-01 | $29.77 | $30.33 | 1.88% | 1.62M |
| 2026-06-30 | $29.43 | $29.55 | 0.41% | 1.89M |
| 2026-06-29 | $30.50 | $29.46 | -3.41% | 2.28M |
| 2026-06-26 | $29.89 | $30.36 | 1.57% | 5.19M |
| 2026-06-25 | $29.53 | $29.33 | -0.68% | 1.29M |
| 2026-06-24 | $29.99 | $29.38 | -2.03% | 2.1M |
| 2026-06-23 | $29.48 | $29.96 | 1.63% | 2.97M |
| 2026-06-22 | $29.40 | $29.67 | 0.92% | 3.01M |
| 2026-06-18 | $28.94 | $29.28 | 1.17% | 3.55M |
| 2026-06-17 | $28.98 | $28.86 | -0.41% | 1.98M |
| 2026-06-16 | $28.50 | $28.63 | 0.46% | 3.59M |
| 2026-06-15 | $28.14 | $28.54 | 1.42% | 2.05M |
| 2026-06-12 | $28.57 | $28.44 | -0.46% | 1.82M |
| 2026-06-11 | $28.23 | $28.62 | 1.38% | 1.81M |
| 2026-06-10 | $27.22 | $28.14 | 3.38% | 2.92M |
| 2026-06-09 | $26.84 | $27.03 | 0.71% | 3.28M |
| 2026-06-08 | $25.32 | $26.68 | 5.37% | 2.74M |
| 2026-06-05 | $24.93 | $25.31 | 1.52% | 1.65M |
| 2026-06-04 | $23.74 | $25.15 | 5.94% | 1.54M |
| 2026-06-03 | $23.11 | $23.60 | 2.12% | 1.09M |
| 2026-06-02 | $23.23 | $23.38 | 0.65% | 1.77M |
| 2026-06-01 | $22.67 | $23.34 | 2.96% | 1.48M |
| 2026-05-29 | $22.81 | $22.67 | -0.61% | 2.22M |
| 2026-05-28 | $22.50 | $23.11 | 2.71% | 1.08M |
| 2026-05-27 | $22.79 | $22.66 | -0.57% | 1.41M |
| 2026-05-26 | $23.27 | $22.68 | -2.54% | 2.13M |
| 2026-05-22 | $23.08 | $23.52 | 1.91% | 1.29M |
| 2026-05-21 | $23.03 | $23.11 | 0.35% | 1.47M |
| 2026-05-20 | $22.86 | $23.23 | 1.62% | 1.47M |
| 2026-05-19 | $22.72 | $22.81 | 0.40% | 1.3M |
| 2026-05-18 | $22.92 | $22.84 | -0.35% | 1.54M |
| 2026-05-15 | $23.20 | $22.92 | -1.21% | 1.5M |
| 2026-05-14 | $22.85 | $23.39 | 2.36% | 1.57M |
| 2026-05-13 | $21.59 | $22.65 | 4.91% | 2.13M |
| 2026-05-12 | $21.26 | $21.41 | 0.71% | 1.76M |
| 2026-05-11 | $21.68 | $21.41 | -1.25% | 1.75M |
| 2026-05-08 | $21.20 | $21.76 | 2.64% | 2.91M |
| 2026-05-07 | $22.29 | $21.22 | -4.80% | 3.51M |
| 2026-05-06 | $21.20 | $22.20 | 4.72% | 5.54M |
| 2026-05-05 | $18.65 | $18.36 | -1.55% | 1.73M |
| 2026-05-04 | $18.67 | $18.58 | -0.48% | 1.48M |
| 2026-05-01 | $18.66 | $18.75 | 0.48% | 1.44M |
| 2026-04-30 | $18.94 | $18.51 | -2.27% | 1.71M |
| 2026-04-29 | $18.88 | $18.95 | 0.37% | 1.27M |
| 2026-04-28 | $18.75 | $18.82 | 0.37% | 994K |
| 2026-04-27 | $18.74 | $18.67 | -0.37% | 970.96K |
| 2026-04-24 | $18.49 | $18.83 | 1.84% | 824.7K |
| 2026-04-23 | $18.91 | $18.48 | -2.27% | 1.3M |
| 2026-04-22 | $19.17 | $18.91 | -1.36% | 2M |
| 2026-04-21 | $18.87 | $19.03 | 0.85% | 2.44M |
| 2026-04-20 | $18.53 | $18.79 | 1.40% | 1.48M |
| 2026-04-17 | $18.31 | $18.60 | 1.58% | 2.6M |
| 2026-04-16 | $17.63 | $18.16 | 3.01% | 1.67M |
| 2026-04-15 | $18.04 | $17.60 | -2.44% | 1.27M |
| 2026-04-14 | $17.77 | $17.90 | 0.73% | 1.27M |
| 2026-04-13 | $17.53 | $17.71 | 1.03% | 1.39M |
| 2026-04-10 | $17.96 | $17.53 | -2.39% | 1.03M |
| 2026-04-09 | $17.71 | $17.88 | 0.96% | 958.81K |
| 2026-04-08 | $17.93 | $17.79 | -0.78% | 1.83M |
| 2026-04-07 | $17.76 | $17.59 | -0.96% | 1.92M |
| 2026-04-06 | $18.42 | $17.77 | -3.53% | 1.56M |
| 2026-04-02 | $17.08 | $18.42 | 7.85% | 1.96M |
| 2026-04-01 | $16.83 | $17.33 | 2.97% | 1.73M |
| 2026-03-31 | $16.51 | $16.81 | 1.82% | 2.12M |
| 2026-03-30 | $16.73 | $16.32 | -2.45% | 1.63M |
| 2026-03-27 | $17.32 | $16.71 | -3.52% | 1.44M |
| 2026-03-26 | $17.44 | $17.31 | -0.75% | 1.42M |
| 2026-03-25 | $17.02 | $17.50 | 2.82% | 1.64M |
| 2026-03-24 | $16.86 | $16.94 | 0.47% | 4.46M |
| 2026-03-23 | $16.70 | $17.00 | 1.80% | 2.5M |
| 2026-03-20 | $16.48 | $16.43 | -0.30% | 5.3M |
| 2026-03-19 | $16.70 | $16.38 | -1.92% | 2.41M |
| 2026-03-18 | $16.21 | $16.74 | 3.27% | 4.34M |
| 2026-03-17 | $15.41 | $16.28 | 5.65% | 2.88M |