The GEO Group, Inc. (GEO) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -4.8%
- 3M
- +2.2%
- YTD
- +92.2%
- 1Y
- +43.8%
- 3Y
- +59.6%
- 5Y
- +33.9%
Loading 10-year price history...
GEO Historical Performance
GEO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -20.4%
- 2003 annual price return
- +101.4%
- 2004 annual price return
- +14.0%
- 2005 annual price return
- -11.9%
- 2006 annual price return
- +140.0%
- 2007 annual price return
- +45.8%
- 2008 annual price return
- -36.2%
- 2009 annual price return
- +15.8%
- 2010 annual price return
- +9.0%
- 2011 annual price return
- -31.9%
- 2012 annual price return
- +66.6%
- 2013 annual price return
- +11.9%
- 2014 annual price return
- +26.2%
- 2015 annual price return
- -28.8%
- 2016 annual price return
- +24.9%
- 2017 annual price return
- -2.8%
- 2018 annual price return
- -18.2%
- 2019 annual price return
- -14.0%
- 2020 annual price return
- -46.6%
- 2021 annual price return
- -11.4%
- 2022 annual price return
- +39.5%
- 2023 annual price return
- +1.0%
- 2024 annual price return
- +160.0%
- 2025 annual price return
- -43.0%
- 2026 annual price return
- +93.9%
GEO Stock Price Trajectory (1994–2026)
As of September 24, 2026, The GEO Group, Inc. (GEO) trades at $30.62, representing a +43.8% return over the past year. The stock has delivered a +330.7% total return over five years (+33.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.46 on January 21, 2025. From this peak, GEO has corrected -16.0%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CXW (+52.0% 1Y), ACHC (+29.5% 1Y), and UHS (-6.8% 1Y), GEO has underperformed the peer group average. Compare GEO vs CXW →
GEO Historical Price Data · from 1994
Rows 1–50 of 8,094| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 29.58 | 31.19 | 29.19 | 30.62 | 2.34M | +2.96% |
| 2026-09-22 | 30.75 | 30.75 | 29.25 | 29.74 | 3.47M | -1.69% |
| 2026-09-21 | 31.34 | 31.37 | 29.98 | 30.25 | 2.72M | -4.75% |
| 2026-09-18 | 32.35 | 32.35 | 31.27 | 31.76 | 3.14M | -1.18% |
| 2026-09-17 | 31.71 | 32.26 | 31.50 | 32.14 | 920K | +2.26% |
| 2026-09-16 | 30.87 | 31.96 | 30.69 | 31.43 | 1.59M | +0.54% |
| 2026-09-15 | 30.54 | 31.70 | 30.46 | 31.26 | 1.13M | +1.33% |
| 2026-09-14 | 31.25 | 31.65 | 30.63 | 30.85 | 1.14M | -2.03% |
| 2026-09-11 | 31.67 | 32.02 | 31.18 | 31.49 | 824K | +0.35% |
| 2026-09-10 | 31.36 | 31.71 | 31.11 | 31.38 | 734K | -0.73% |
| 2026-09-09 | 32.08 | 32.32 | 30.96 | 31.61 | 1.72M | -1.34% |
| 2026-09-08 | 31.43 | 32.05 | 30.85 | 32.04 | 1.14M | +0.85% |
| 2026-09-04 | 30.62 | 31.88 | 30.17 | 31.77 | 1.45M | +2.88% |
| 2026-09-03 | 30.70 | 31.70 | 30.66 | 30.88 | 2.19M | +1.05% |
| 2026-09-02 | 30.51 | 30.99 | 30.05 | 30.56 | 1.41M | +0.10% |
| 2026-09-01 | 31.47 | 31.57 | 30.04 | 30.53 | 2.28M | -4.02% |
| 2026-08-31 | 32.42 | 32.55 | 31.68 | 31.81 | 1.97M | -1.46% |
| 2026-08-28 | 32.63 | 32.98 | 32.26 | 32.28 | 1.36M | -0.98% |
| 2026-08-27 | 32.09 | 32.76 | 31.89 | 32.60 | 1.56M | -0.52% |
| 2026-08-26 | 32.19 | 33.04 | 31.91 | 32.77 | 1.76M | +1.90% |
| 2026-08-25 | 32.13 | 32.30 | 31.68 | 32.16 | 2.32M | -0.06% |
| 2026-08-24 | 32.80 | 33.15 | 32.06 | 32.18 | 1.52M | -1.62% |
| 2026-08-21 | 32.00 | 32.92 | 31.57 | 32.71 | 2.80M | +3.12% |
| 2026-08-20 | 30.64 | 32.13 | 30.64 | 31.72 | 3.76M | +3.39% |
| 2026-08-19 | 31.06 | 31.17 | 30.08 | 30.68 | 3.23M | -0.74% |
| 2026-08-18 | 30.96 | 31.33 | 30.62 | 30.91 | 2.00M | -0.77% |
| 2026-08-17 | 31.33 | 31.80 | 31.02 | 31.15 | 1.48M | -0.22% |
| 2026-08-14 | 30.15 | 31.24 | 30.01 | 31.22 | 1.89M | +2.80% |
| 2026-08-13 | 31.55 | 31.68 | 30.32 | 30.37 | 2.16M | -3.43% |
| 2026-08-12 | 31.82 | 32.13 | 30.94 | 31.45 | 1.84M | -0.94% |
| 2026-08-11 | 30.72 | 32.62 | 30.29 | 31.75 | 2.25M | +3.56% |
| 2026-08-10 | 30.75 | 32.25 | 30.51 | 30.66 | 2.19M | -0.10% |
| 2026-08-07 | 30.05 | 31.21 | 29.94 | 30.69 | 1.58M | +1.82% |
| 2026-08-06 | 31.22 | 32.03 | 28.89 | 30.14 | 2.96M | -4.07% |
| 2026-08-05 | 31.71 | 32.11 | 30.55 | 31.42 | 2.78M | +0.42% |
| 2026-08-04 | 31.35 | 31.67 | 31.14 | 31.29 | 1.06M | -0.16% |
| 2026-08-03 | 30.51 | 31.77 | 30.38 | 31.34 | 1.03M | +1.46% |
| 2026-07-31 | 31.13 | 31.17 | 30.43 | 30.89 | 915K | +0.72% |
| 2026-07-30 | 30.08 | 30.84 | 29.83 | 30.67 | 1.03M | +2.40% |
| 2026-07-29 | 31.13 | 31.19 | 29.87 | 29.95 | 1.63M | -2.57% |
| 2026-07-28 | 31.04 | 31.10 | 30.55 | 30.74 | 919K | -0.61% |
| 2026-07-27 | 31.10 | 31.20 | 30.43 | 30.93 | 1.26M | +0.03% |
| 2026-07-24 | 31.33 | 32.02 | 30.57 | 30.92 | 1.48M | -0.48% |
| 2026-07-23 | 30.81 | 31.24 | 30.43 | 31.07 | 1.36M | -0.86% |
| 2026-07-22 | 31.22 | 31.61 | 30.85 | 31.34 | 1.08M | +0.35% |
| 2026-07-21 | 30.99 | 31.48 | 30.53 | 31.23 | 1.39M | +2.06% |
| 2026-07-20 | 29.49 | 30.85 | 29.49 | 30.60 | 2.13M | +3.87% |
| 2026-07-17 | 29.27 | 29.53 | 28.99 | 29.46 | 1.99M | -0.54% |
| 2026-07-16 | 29.87 | 30.24 | 29.43 | 29.62 | 1.64M | -0.67% |
| 2026-07-15 | 29.75 | 30.08 | 29.40 | 29.82 | 1.62M | +0.13% |
GEO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GEO — Frequently Asked Questions
Quick answers to the most common questions about buying GEO stock.
How has GEO stock performed recently?
GEO returned +43.8% over the past year, beating its 5-year annualized CAGR of +33.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GEO's all-time high price?
The GEO Group, Inc. reached $36.46 on 2025-01-21. The 52-week high is $33.15. Current 1-year return of +43.8% places the stock closer to historical peaks.
Where can I download GEO historical price data?
This page provides GEO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.