The GEO Group, Inc. (GEO) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +30.0%
- 3M
- +80.5%
- YTD
- +84.9%
- 1Y
- +23.0%
- 3Y
- +59.9%
- 5Y
- +33.7%
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
- -5.6%
GEO Stock Price Trajectory (1994–2026)
As of June 30, 2026, The GEO Group, Inc. (GEO) trades at $29.46, representing a +23.0% return over the past year. The stock has delivered a +293.8% total return over five years (+33.7% 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 -19.2%, currently trading 59% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CXW (+43.8% 1Y), ACHC (+22.0% 1Y), and UHS (-18.8% 1Y), GEO has underperformed the peer group average. Compare GEO vs CXW →
GEO Historical Price Data · from 1994
Rows 1–50 of 8,035| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 30.10 | 30.50 | 29.22 | 29.46 | 2.09M | -2.96% |
| 2026-06-26 | 29.89 | 30.58 | 29.63 | 30.36 | 1.91M | +3.51% |
| 2026-06-25 | 29.53 | 29.82 | 28.98 | 29.33 | 1.23M | -0.17% |
| 2026-06-24 | 29.99 | 30.19 | 29.14 | 29.38 | 1.95M | -1.94% |
| 2026-06-23 | 29.48 | 30.40 | 29.09 | 29.96 | 2.25M | +0.98% |
| 2026-06-22 | 29.58 | 30.08 | 29.54 | 29.67 | 2.31M | +1.33% |
| 2026-06-18 | 28.94 | 29.36 | 28.39 | 29.28 | 3.12M | +1.46% |
| 2026-06-17 | 28.89 | 29.64 | 28.58 | 28.86 | 1.93M | +0.80% |
| 2026-06-16 | 28.50 | 28.88 | 27.56 | 28.63 | 3.53M | +0.32% |
| 2026-06-15 | 28.14 | 28.76 | 27.77 | 28.54 | 1.97M | +0.35% |
| 2026-06-12 | 28.57 | 28.82 | 27.88 | 28.44 | 1.74M | -0.63% |
| 2026-06-11 | 28.23 | 28.89 | 27.79 | 28.62 | 1.35M | +1.71% |
| 2026-06-10 | 27.08 | 28.50 | 26.66 | 28.14 | 2.60M | +4.11% |
| 2026-06-09 | 26.84 | 27.18 | 26.06 | 27.03 | 2.77M | +1.31% |
| 2026-06-08 | 25.32 | 26.80 | 25.15 | 26.68 | 2.74M | +5.41% |
| 2026-06-05 | 25.18 | 25.70 | 24.93 | 25.31 | 1.56M | +0.64% |
| 2026-06-04 | 23.74 | 25.27 | 23.73 | 25.15 | 1.52M | +6.57% |
| 2026-06-03 | 23.11 | 23.63 | 23.00 | 23.60 | 1.06M | +0.94% |
| 2026-06-02 | 23.23 | 23.57 | 22.96 | 23.38 | 1.68M | +0.17% |
| 2026-06-01 | 22.67 | 23.63 | 22.67 | 23.34 | 1.43M | +2.96% |
| 2026-05-29 | 22.81 | 23.08 | 22.57 | 22.67 | 2.01M | -1.90% |
| 2026-05-28 | 22.50 | 23.18 | 22.45 | 23.11 | 981K | +1.99% |
| 2026-05-27 | 22.79 | 23.02 | 22.36 | 22.66 | 1.38M | -0.09% |
| 2026-05-26 | 23.27 | 23.49 | 22.29 | 22.68 | 2.11M | -3.57% |
| 2026-05-22 | 23.08 | 23.82 | 23.08 | 23.52 | 127K | +1.77% |
| 2026-05-21 | 23.03 | 23.78 | 22.99 | 23.11 | 1.43M | -0.52% |
| 2026-05-20 | 22.86 | 23.25 | 22.56 | 23.23 | 1.42M | +1.84% |
| 2026-05-19 | 22.63 | 23.08 | 22.52 | 22.81 | 1.08M | -0.13% |
| 2026-05-18 | 22.91 | 23.22 | 22.73 | 22.84 | 1.49M | -0.35% |
| 2026-05-15 | 23.20 | 23.39 | 22.59 | 22.92 | 1.44M | -2.01% |
| 2026-05-14 | 23.04 | 23.43 | 22.93 | 23.39 | 1.51M | +3.27% |
| 2026-05-13 | 21.59 | 22.70 | 21.39 | 22.65 | 2.08M | +5.79% |
| 2026-05-12 | 21.30 | 21.52 | 20.87 | 21.41 | 1.71M | 0.00% |
| 2026-05-11 | 21.71 | 21.77 | 21.27 | 21.41 | 1.47M | -1.61% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +23.0% over the past year, beating its 5-year annualized CAGR of +33.7%. 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 $30.58. Current 1-year return of +23.0% 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.