The GEO Group, Inc. (GEO) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -7.1%
- 3M
- -7.8%
- YTD
- +74.5%
- 1Y
- +80.4%
- 3Y
- +45.9%
- 5Y
- +24.1%
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
- +95.4%
GEO Stock Price Trajectory (1994–2026)
As of November 8, 2026, The GEO Group, Inc. (GEO) trades at $27.80, representing a +80.4% return over the past year. The stock has delivered a +194.5% total return over five years (+24.1% 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 -23.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CXW (+70.8% 1Y), ACHC (+82.6% 1Y), and UHS (-13.6% 1Y), GEO has underperformed the peer group average. Compare GEO vs CXW →
GEO Historical Price Data · from 1994
Rows 1–50 of 8,126| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 25.33 | 27.96 | 25.31 | 27.80 | 5.21M | +10.45% |
| 2026-11-05 | 26.00 | 27.30 | 24.67 | 25.17 | 4.39M | -8.57% |
| 2026-11-04 | 26.15 | 27.84 | 25.75 | 27.53 | 4.55M | -1.92% |
| 2026-11-03 | 27.96 | 28.33 | 27.67 | 28.07 | 1.80M | +0.65% |
| 2026-11-02 | 28.58 | 28.58 | 27.67 | 27.89 | 2.32M | -2.21% |
| 2026-10-30 | 28.13 | 28.62 | 27.62 | 28.52 | 1.67M | -0.07% |
| 2026-10-29 | 27.75 | 28.86 | 27.75 | 28.54 | 1.72M | +3.52% |
| 2026-10-28 | 28.34 | 28.47 | 27.50 | 27.57 | 1.26M | -2.48% |
| 2026-10-27 | 27.60 | 28.46 | 27.60 | 28.27 | 2.00M | +2.54% |
| 2026-10-26 | 27.50 | 28.36 | 27.48 | 27.57 | 4.01M | +0.77% |
| 2026-10-23 | 26.90 | 27.59 | 26.65 | 27.36 | 1.40M | +1.56% |
| 2026-10-22 | 27.35 | 27.42 | 26.16 | 26.94 | 2.61M | -2.53% |
| 2026-10-21 | 28.08 | 28.18 | 27.58 | 27.64 | 1.92M | -1.18% |
| 2026-10-20 | 28.14 | 28.49 | 27.64 | 27.97 | 1.57M | +0.72% |
| 2026-10-19 | 29.09 | 29.10 | 27.06 | 27.77 | 3.20M | -3.11% |
| 2026-10-16 | 29.35 | 29.56 | 28.17 | 28.66 | 3.39M | -2.28% |
| 2026-10-15 | 30.59 | 30.60 | 29.15 | 29.33 | 1.85M | -4.80% |
| 2026-10-14 | 31.89 | 32.16 | 30.69 | 30.81 | 1000K | -4.29% |
| 2026-10-13 | 31.93 | 32.25 | 31.31 | 32.19 | 1.58M | +1.45% |
| 2026-10-12 | 31.41 | 32.31 | 31.30 | 31.73 | 1.60M | +1.93% |
| 2026-10-09 | 30.50 | 31.54 | 30.50 | 31.13 | 1.67M | +0.55% |
| 2026-10-08 | 30.60 | 31.01 | 29.54 | 30.96 | 3.99M | +1.44% |
| 2026-10-07 | 29.70 | 30.96 | 29.56 | 30.52 | 2.71M | +1.94% |
| 2026-10-06 | 32.20 | 32.59 | 29.62 | 29.94 | 5.89M | -7.42% |
| 2026-10-05 | 32.90 | 33.17 | 31.67 | 32.34 | 4.64M | +3.13% |
| 2026-10-02 | 31.03 | 31.92 | 30.91 | 31.36 | 2.72M | +1.85% |
| 2026-10-01 | 30.19 | 31.41 | 30.19 | 30.79 | 2.90M | +1.05% |
| 2026-09-30 | 30.74 | 31.32 | 30.28 | 30.47 | 2.43M | -1.58% |
| 2026-09-29 | 30.18 | 31.12 | 30.15 | 30.96 | 3.01M | +2.45% |
| 2026-09-28 | 31.00 | 31.66 | 29.60 | 30.22 | 2.59M | -3.20% |
| 2026-09-25 | 31.77 | 31.92 | 30.44 | 31.22 | 1.42M | -2.32% |
| 2026-09-24 | 30.48 | 32.00 | 30.25 | 31.96 | 3.06M | +4.38% |
| 2026-09-23 | 29.58 | 31.19 | 29.19 | 30.62 | 2.34M | +2.96% |
| 2026-09-22 | 30.70 | 30.76 | 29.22 | 29.74 | 3.80M | -1.69% |
| 2026-09-21 | 31.17 | 32.07 | 29.98 | 30.25 | 3.05M | -4.75% |
| 2026-09-18 | 32.25 | 32.39 | 31.27 | 31.76 | 3.36M | -1.18% |
| 2026-09-17 | 31.68 | 32.26 | 31.50 | 32.14 | 1.94M | +2.26% |
| 2026-09-16 | 30.87 | 31.96 | 30.69 | 31.43 | 2.69M | +0.54% |
| 2026-09-15 | 30.54 | 31.70 | 30.46 | 31.26 | 2.20M | +1.33% |
| 2026-09-14 | 31.25 | 31.65 | 30.63 | 30.85 | 1.39M | -2.03% |
| 2026-09-11 | 31.69 | 32.02 | 31.18 | 31.49 | 2.88M | +0.35% |
| 2026-09-10 | 31.37 | 31.71 | 31.11 | 31.38 | 797K | -0.73% |
| 2026-09-09 | 32.04 | 32.32 | 30.96 | 31.61 | 1.78M | -1.34% |
| 2026-09-08 | 31.56 | 32.05 | 30.85 | 32.04 | 1.16M | +0.85% |
| 2026-09-04 | 30.70 | 31.90 | 30.17 | 31.77 | 1.48M | +2.88% |
| 2026-09-03 | 30.70 | 31.73 | 30.66 | 30.88 | 3.07M | +1.05% |
| 2026-09-02 | 30.50 | 30.99 | 30.04 | 30.56 | 2.90M | +0.10% |
| 2026-09-01 | 31.47 | 31.56 | 30.04 | 30.53 | 3.20M | -4.02% |
| 2026-08-31 | 32.34 | 32.56 | 31.68 | 31.81 | 2.52M | -1.46% |
| 2026-08-28 | 32.70 | 32.98 | 32.26 | 32.28 | 2.06M | -0.98% |
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 +80.4% over the past year, beating its 5-year annualized CAGR of +24.1%. 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 $33.17. Current 1-year return of +80.4% 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.