Indicators

Markets:

News

Geo Group Inc (The) REIT (NY:GEO)

18.74 +0.26 (+1.41%)

Streaming Delayed Price Updated: 10:42 AM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	18.91	19.07	18.36	18.48	1,300,269	-0.43(-2.27%)
Apr 22, 2026	19.17	19.33	18.80	18.91	1,998,622	-0.12(-0.63%)
Apr 21, 2026	18.87	19.29	18.83	19.03	2,436,623	+0.24(+1.28%)
Apr 20, 2026	18.53	18.84	18.42	18.79	1,483,427	+0.19(+1.02%)
Apr 17, 2026	18.31	18.86	18.16	18.60	2,599,288	+0.44(+2.42%)
Apr 16, 2026	17.63	18.31	17.54	18.16	1,668,238	+0.56(+3.18%)
Apr 15, 2026	18.04	18.04	17.57	17.60	1,272,047	-0.30(-1.68%)
Apr 14, 2026	17.77	18.18	17.61	17.90	1,273,321	+0.19(+1.07%)
Apr 13, 2026	17.53	17.85	17.23	17.71	1,391,609	+0.18(+1.03%)
Apr 10, 2026	17.96	17.98	17.38	17.53	1,030,605	-0.35(-1.96%)
Apr 09, 2026	17.71	18.08	17.61	17.88	958,808	+0.09(+0.51%)
Apr 08, 2026	17.93	18.20	17.45	17.79	1,829,517	+0.20(+1.14%)
Apr 07, 2026	17.76	18.02	17.33	17.59	1,920,492	-0.18(-1.01%)
Apr 06, 2026	18.42	18.63	17.71	17.77	1,564,432	-0.65(-3.53%)
Apr 02, 2026	17.08	18.43	17.05	18.42	1,960,400	+1.09(+6.29%)
Apr 01, 2026	16.83	17.65	16.58	17.33	1,730,000	+0.52(+3.09%)
Mar 31, 2026	16.51	17.03	16.44	16.81	2,116,407	+0.49(+3.00%)
Mar 30, 2026	16.73	17.01	16.20	16.32	1,632,520	-0.39(-2.33%)
Mar 27, 2026	17.32	17.32	16.70	16.71	1,439,079	-0.60(-3.47%)
Mar 26, 2026	17.44	17.54	17.10	17.31	1,417,291	-0.19(-1.09%)
Mar 25, 2026	17.02	17.73	17.00	17.50	1,635,978	+0.56(+3.31%)
Mar 24, 2026	16.86	17.35	16.74	16.94	4,464,971	-0.06(-0.35%)
Mar 23, 2026	16.70	17.28	16.57	17.00	2,504,158	+0.57(+3.47%)
Mar 20, 2026	16.48	16.68	16.20	16.43	5,303,684	+0.05(+0.31%)
Mar 19, 2026	16.70	16.79	16.22	16.38	2,411,018	-0.36(-2.15%)
Mar 18, 2026	16.21	17.20	16.10	16.74	4,342,171	+0.46(+2.83%)
Mar 17, 2026	15.41	16.32	15.37	16.28	2,880,677	+0.91(+5.92%)
Mar 16, 2026	14.64	15.46	14.47	15.37	2,477,089	+0.82(+5.64%)
Mar 13, 2026	14.11	14.63	13.81	14.55	1,595,032	+0.45(+3.19%)
Mar 12, 2026	13.92	14.53	13.91	14.10	2,056,368	+0.00(+0.00%)
Mar 11, 2026	14.11	14.43	13.81	14.10	2,351,468	+0.02(+0.14%)
Mar 10, 2026	13.55	14.47	13.28	14.08	3,494,381	+0.32(+2.33%)
Mar 09, 2026	14.16	14.31	13.67	13.76	2,554,961	-0.59(-4.11%)
Mar 06, 2026	14.45	14.72	14.03	14.35	7,614,439	-0.57(-3.82%)
Mar 05, 2026	15.00	15.14	14.32	14.92	3,405,794	-0.13(-0.86%)
Mar 04, 2026	15.24	15.54	15.00	15.05	2,757,996	-0.01(-0.07%)
Mar 03, 2026	14.86	15.10	14.64	15.06	2,406,201	-0.23(-1.50%)
Mar 02, 2026	14.90	15.47	14.83	15.29	1,770,819	+0.25(+1.66%)
Feb 27, 2026	14.14	15.14	14.01	15.04	3,212,971	+0.51(+3.51%)
Feb 26, 2026	14.59	14.84	14.22	14.53	2,651,476	-0.19(-1.29%)
Feb 25, 2026	13.87	14.79	13.80	14.72	2,556,746	+0.91(+6.59%)
Feb 24, 2026	13.28	13.91	13.16	13.81	2,545,430	+0.50(+3.76%)
Feb 23, 2026	13.08	13.37	12.79	13.31	3,293,451	+0.05(+0.38%)
Feb 20, 2026	14.70	14.75	12.51	13.26	11,331,990	-2.06(-13.45%)
Feb 19, 2026	14.71	15.33	14.52	15.32	1,791,541	+0.68(+4.64%)
Feb 18, 2026	14.50	14.89	14.37	14.64	1,843,126	+0.06(+0.41%)
Feb 17, 2026	14.49	14.72	14.05	14.58	2,514,973	+0.37(+2.60%)
Feb 13, 2026	13.51	14.62	13.48	14.21	4,322,699	+0.74(+5.49%)
Feb 12, 2026	14.61	14.87	12.81	13.47	7,701,681	-2.36(-14.91%)
Feb 11, 2026	16.14	16.49	15.65	15.83	1,481,431	-0.28(-1.74%)
Feb 10, 2026	16.12	16.37	16.04	16.11	1,436,949	+0.04(+0.25%)
Feb 09, 2026	15.90	16.11	15.56	16.07	815,814	+0.17(+1.07%)
Feb 06, 2026	15.61	16.10	15.54	15.90	1,451,462	+0.42(+2.71%)
Feb 05, 2026	15.55	16.00	15.30	15.48	1,271,748	-0.20(-1.28%)
Feb 04, 2026	15.72	15.80	15.42	15.68	969,282	-0.07(-0.44%)
Feb 03, 2026	15.82	15.87	15.41	15.75	1,233,403	-0.09(-0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.