The GEO Group, Inc. (GEO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GEO Historical Performance
Short-Term Returns
GEO Stock Price Trajectory (2011–2026)
As of May 8, 2026, The GEO Group, Inc. (GEO) trades at $21.76, representing a -17.3% return over the past year. The stock has delivered a +263.3% total return over five years (+29.4% 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 -40.3%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CXW (-7.7% 1Y), ACHC (+4.0% 1Y), and UHS (-7.5% 1Y), GEO has underperformed the peer group average. Compare GEO vs CXW →
GEO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 21.20 | 22.17 | 20.83 | 21.76 | 2.86M | +2.56% |
| 2026-05-07 | 22.13 | 22.30 | 20.70 | 21.22 | 2.51M | -4.43% |
| 2026-05-06 | 21.20 | 23.18 | 20.03 | 22.20 | 5.32M | +20.92% |
| 2026-05-05 | 18.65 | 18.88 | 18.36 | 18.36 | 1.73M | -1.18% |
| 2026-05-04 | 18.67 | 18.80 | 18.30 | 18.58 | 1.42M | -0.91% |
| 2026-05-01 | 18.66 | 18.85 | 18.24 | 18.75 | 1.09M | +1.30% |
| 2026-04-30 | 18.94 | 19.10 | 18.43 | 18.51 | 1.27M | -2.32% |
| 2026-04-29 | 18.88 | 19.20 | 18.70 | 18.95 | 1.20M | +0.69% |
| 2026-04-28 | 18.75 | 18.99 | 18.45 | 18.82 | 943K | +0.80% |
| 2026-04-27 | 18.74 | 19.14 | 18.59 | 18.67 | 738K | -0.85% |
| 2026-04-24 | 18.49 | 19.06 | 18.49 | 18.83 | 773K | +1.89% |
| 2026-04-23 | 19.00 | 19.07 | 18.36 | 18.48 | 1.28M | -2.27% |
| 2026-04-22 | 19.13 | 19.33 | 18.80 | 18.91 | 1.91M | -0.63% |
| 2026-04-21 | 18.87 | 19.29 | 18.80 | 19.03 | 2.40M | +1.28% |
| 2026-04-20 | 18.49 | 18.84 | 18.42 | 18.79 | 1.34M | +1.02% |
| 2026-04-17 | 18.41 | 18.86 | 18.16 | 18.60 | 2.55M | +2.42% |
| 2026-04-16 | 17.63 | 18.31 | 17.54 | 18.16 | 1.64M | +3.18% |
| 2026-04-15 | 18.04 | 18.04 | 17.57 | 17.60 | 1.25M | -1.68% |
| 2026-04-14 | 17.73 | 18.17 | 17.61 | 17.90 | 1.25M | +1.07% |
| 2026-04-13 | 17.50 | 17.85 | 17.23 | 17.71 | 1.12M | +1.03% |
| 2026-04-10 | 17.90 | 17.98 | 17.38 | 17.53 | 991K | -1.96% |
| 2026-04-09 | 17.71 | 18.08 | 17.61 | 17.88 | 897K | +0.51% |
| 2026-04-08 | 17.93 | 18.20 | 17.45 | 17.79 | 1.74M | +1.14% |
| 2026-04-07 | 17.76 | 18.02 | 17.33 | 17.59 | 1.88M | -1.01% |
| 2026-04-06 | 18.42 | 18.63 | 17.71 | 17.77 | 1.52M | -3.53% |
| 2026-04-02 | 17.09 | 18.43 | 17.05 | 18.42 | 1.55M | +6.29% |
| 2026-04-01 | 16.83 | 17.65 | 16.58 | 17.33 | 1.66M | +3.09% |
| 2026-03-31 | 16.51 | 17.03 | 16.44 | 16.81 | 2.00M | +3.00% |
| 2026-03-30 | 16.73 | 17.01 | 16.20 | 16.32 | 1.59M | -2.33% |
| 2026-03-27 | 17.26 | 17.32 | 16.70 | 16.71 | 1.33M | -3.47% |
See GEO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GEO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GEO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGEO — Frequently Asked Questions
Quick answers to the most common questions about buying GEO stock.
How has GEO stock performed recently?
GEO declined -17.3% over the past year, below its 5-year annualized CAGR of +29.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GEO's all-time high price?
The GEO Group, Inc. reached $36.46 on 2025-01-21. The 52-week high is $27.90. Current 1-year return of -17.3% places the stock further from 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 2011-2026, downloadable in CSV format.