GEO Group Inc. (GEO)
NYSE: GEO
· Real-Time Price · USD
31.54
0.26 (0.83%)
At close: May 01, 2025, 3:59 PM
31.54
0.02%
After-hours: May 01, 2025, 07:15 PM EDT
GEO Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 31.00 | 31.00 | 31.32 | 31.32 | 29.95 | 29.95 | 31.28 | 31.28 | n/a | 2,226,459 |
| Apr 29, 2025 | 30.15 | 30.15 | 31.72 | 31.72 | 30.12 | 30.12 | 31.61 | 31.61 | 1.05% | 3,344,400 |
| Apr 28, 2025 | 30.87 | 30.87 | 31.44 | 31.44 | 29.72 | 29.72 | 30.32 | 30.32 | -4.08% | 2,589,871 |
| Apr 25, 2025 | 29.84 | 29.84 | 31.25 | 31.25 | 29.44 | 29.44 | 30.58 | 30.58 | 0.86% | 2,753,005 |
| Apr 24, 2025 | 28.43 | 28.43 | 30.62 | 30.62 | 28.43 | 28.43 | 29.97 | 29.97 | -1.99% | 3,103,411 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.