|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 30.47 USD | +1.36% |
|
+0.73% | +89.02% |
| Jun. 29 | The GEO Group, Inc.(NYSE:GEO) added to Russell 2000 Value Benchmark | CI |
| Jun. 29 | The GEO Group, Inc.(NYSE:GEO) dropped from Russell 3000E Growth Benchmark | CI |
Quotes 5-day view: The GEO Group, Inc.
Delayed Quote NYSE
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | $29.72 | $29.03 | $29.65 | $30.06 | $30.47 |
| Volume | 3,509,245 | 2,780,793 | 2,328,817 | 1,564,718 | 996,025 |
| Change | -1.75% | -2.32% | +2.14% | +1.38% | +1.36% |
| Opening | $32.12 | $29.87 | $28.83 | $29.86 | $30.04 |
| High | $32.25 | $30.41 | $30.13 | $30.32 | $30.47 |
| Low | $29.17 | $28.92 | $28.49 | $29.73 | $29.75 |
Performance
| 1 day | +1.36% | ||
| 1 week | +0.73% | ||
| Current month | +3.11% | ||
| 1 month | +6.46% | ||
| 3 months | +73.82% | ||
| 6 months | +74.11% | ||
| Current year | +89.02% | ||
| 1 year | +17.51% | ||
| 3 years | +322.61% | ||
| 5 years | +326.75% | ||
| 10 years | +33.48% |
Volumes
marketsDaily volume
996,025
Estimated daily volume
996,025
Avg. Volume 20 sessions
2,458,588
Daily volume ratio
0.41
Avg. Volume 20 sessions USD
74,913,176.36
Record volume 1
188,207,500
Record volume 2
37,203,135
Record volume 3
26,208,840
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,996,392,913
Net sales (USD)
2,631,549,000
Number of employees
18,000
Sales / Employee (USD)
146,197
Free-Float
88.86 %
Free-Float capitalization (USD)
3,848,021,564
Average Daily Capital Traded
1.87%
Indicators
Moving average 5 days
29.79
Moving average 20 days
29.36
Moving average 50 days
25.15
Moving average 100 days
20.89
Price spread / (MMA5)
-2.24%
Price spread / (MMA20)
-3.63%
Price spread / (MMA50)
-17.47%
Price spread / (MMA100)
-31.44%
RSI 9 days
62.53
RSI 14 days
66.05
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.36% | +0.73% | +17.51% | +322.61% | 4B | |
| -1.16% | +0.75% | +25.99% | +41.30% | 16.45B | |
| -0.87% | -1.25% | - | - | 12.12B | |
| 0.00% | -0.85% | +12.28% | +86.41% | 9.67B | |
| +0.50% | +2.06% | - | - | 4.53B | |
| +0.20% | -0.08% | +21.00% | +58.38% | 3.35B | |
| +1.25% | +13.21% | -14.64% | -43.33% | 1.91B | |
| +0.18% | -0.18% | -8.65% | +71.78% | 1.71B | |
| +2.69% | -1.84% | -11.30% | +23.61% | 1.13B | |
| +0.16% | +0.95% | -24.59% | +3.24% | 1.07B | |
| Average | +0.43% | +1.20% | +2.20% | +70.50% | 5.59B | |
| Weighted average by Cap. | -0.27% | +0.34% | +15.40% | +78.14% |
Historical Quotes: The GEO Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3dc0b0b9b4c1b0e32672099d.V5Ph5fu2-j0e8MhUveRRVQ769CiYdSi8oT-w38rbrL0.E6KIq5jyy3ZRxrol5dMCP1m5vXesAW_r_lHdmPuMldAu0bHRmo-uYnbAjQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 30.47 | 142,869 | 748,808 |
| 03:59:59 pm | 30.46 | 200 | 605,939 |
| 03:59:59 pm | 30.46 | 4,013 | 605,739 |
| 03:59:59 pm | 30.46 | 408 | 601,726 |
| 03:59:59 pm | 30.46 | 200 | 601,318 |
| 03:59:59 pm | 30.47 | 2,200 | 601,118 |
| 03:59:57 pm | 30.46 | 100 | 598,918 |
| 03:59:57 pm | 30.46 | 100 | 598,818 |
| 03:59:57 pm | 30.46 | 100 | 598,718 |
| 03:59:57 pm | 30.46 | 200 | 598,618 |
Course Extremes
| 1 week | 28.49 |  | 32.25 |
| 1 month | 27.56 | | 32.25 |
| Current year | 12.51 | | 32.25 |
| 1 year | 12.51 | | 32.25 |
| 3 years | 6.94 | | 36.46 |
| 5 years | 5.2 | | 36.46 |
| 10 years | 4.96 | | 36.46 |
Monthly variations
Annual variations
| 2026 | +89.02% | ||
| 2025 | -42.39% | ||
| 2024 | +158.36% | ||
| 2023 | -1.10% | ||
| 2022 | +41.29% | ||
| 2021 | -12.53% | ||
| 2020 | -46.66% | ||
| 2019 | -15.69% | ||
| 2018 | -16.53% | ||
| 2017 | -1.48% | ||
| 2016 | +24.28% | ||
| 2015 | -28.37% | ||
| 2014 | +25.26% | ||
| 2013 | +14.26% | ||
| 2012 | +68.36% | ||
| 2011 | -32.08% | ||
| 2010 | +12.71% | ||
| 2009 | +21.35% | ||
| 2008 | -35.61% | ||
| 2007 | +49.25% | ||
| 2006 | +145.44% | ||
| 2005 | -13.73% | ||
| 2004 | +16.58% | ||
| 2003 | +105.22% | ||
| 2002 | -19.84% | ||
| 2001 | +87.93% | ||
| 2000 | -36.90% | ||
| 1999 | -59.17% | ||
| 1998 | +6.51% | ||
| 1997 | +34.38% | ||
| 1996 | +58.42% | ||
| 1995 | +49.63% | ||
| 1994 | +87.50% |
- Stock Market
- Stocks
- GEO Stock
- Quotes The GEO Group, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
