NYSE:GEO | Historical Stock Price | GEO GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.37$5.91$14.76$36.82$91.871994-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.88$1.8750,400——
1994-12-29$1.85$1.8591,800——
1994-12-28$1.85$1.8539,600——
1994-12-27$1.85$1.8588,200——
1994-12-23$1.85$1.8532,400——
1994-12-22$1.85$1.85142,200——
1994-12-21$1.79$1.79181,800——
1994-12-20$1.83$1.83251,100——
1994-12-19$1.85$1.85681,300——
1994-12-16$1.83$1.83639,900——
1994-12-15$1.75$1.75530,100——
1994-12-14$1.63$1.62399,600——
1994-12-13$1.58$1.58252,000——
1994-12-12$1.63$1.62117,900——
1994-12-09$1.67$1.67338,400——
1994-12-08$1.72$1.721,077,300——
1994-12-07$1.71$1.71517,500——
1994-12-06$1.67$1.67294,300——
1994-12-05$1.68$1.68296,100——
1994-12-02$1.71$1.71838,800——
1994-12-01$1.61$1.61170,100——
1994-11-30$1.63$1.62294,300——
1994-11-29$1.58$1.58164,700——
1994-11-28$1.61$1.6186,400——
1994-11-25$1.56$1.5665,700——
1994-11-23$1.56$1.56601,200——
1994-11-22$1.56$1.56280,800——
1994-11-21$1.60$1.60315,900——
1994-11-18$1.63$1.62222,300——
1994-11-17$1.58$1.581,144,800——
1994-11-16$1.50$1.50322,200——
1994-11-15$1.50$1.5075,600——
1994-11-14$1.51$1.5142,300——
1994-11-11$1.53$1.5327,900——
1994-11-10$1.53$1.5382,800——
1994-11-09$1.54$1.54226,800——
1994-11-08$1.65$1.6589,100——
1994-11-07$1.71$1.71382,500——
1994-11-04$1.75$1.7585,500——
1994-11-03$1.74$1.74328,500——
1994-11-02$1.74$1.741,131,300——
1994-11-01$1.67$1.67239,400——
1994-10-31$1.67$1.671,932,300——
1994-10-28$1.64$1.641,204,200——
1994-10-27$1.44$1.4478,300——
1994-10-26$1.42$1.42169,200——
1994-10-25$1.38$1.37625,500——
1994-10-24$1.33$1.3334,200——
1994-10-21$1.34$1.34154,800——
1994-10-20$1.40$1.4043,200——
1994-10-19$1.43$1.4359,400——
1994-10-18$1.46$1.4647,700——
1994-10-17$1.44$1.44299,700——
1994-10-14$1.49$1.499,000——
1994-10-13$1.50$1.50207,000——
1994-10-12$1.47$1.4715,300——
1994-10-11$1.50$1.5038,700——
1994-10-10$1.50$1.5012,600——
1994-10-07$1.50$1.5067,500——
1994-10-06$1.50$1.5013,500——
1994-10-05$1.50$1.5094,500——
1994-10-04$1.47$1.47180,900——
1994-10-03$1.50$1.5068,400——
1994-09-30$1.50$1.50221,400——
1994-09-29$1.49$1.49571,500——
1994-09-28$1.35$1.35167,400——
1994-09-27$1.35$1.3571,100——
1994-09-26$1.42$1.42174,600——
1994-09-23$1.44$1.4457,600——
1994-09-22$1.44$1.44227,700——
1994-09-21$1.40$1.4080,100——
1994-09-20$1.43$1.4366,600——
1994-09-19$1.50$1.5018,000——
1994-09-16$1.50$1.50173,700——
1994-09-15$1.50$1.5012,600——
1994-09-14$1.50$1.50333,900——
1994-09-13$1.50$1.5070,200——
1994-09-12$1.47$1.4784,600——
1994-09-09$1.50$1.50174,600——
1994-09-08$1.50$1.5076,500——
1994-09-07$1.50$1.50333,000——
1994-09-06$1.57$1.57385,200——
1994-09-02$1.58$1.5890,000——
1994-09-01$1.58$1.58126,900——
1994-08-31$1.56$1.56564,300——
1994-08-30$1.56$1.56774,000——
1994-08-29$1.49$1.49163,800——
1994-08-26$1.51$1.51506,700——
1994-08-25$1.46$1.46918,000——
1994-08-24$1.54$1.541,237,500——
1994-08-23$1.33$1.331,089,000——
1994-08-22$1.26$1.26330,300——
1994-08-19$1.26$1.26224,100——
1994-08-18$1.22$1.22126,900——
1994-08-17$1.24$1.24421,200——
1994-08-16$1.25$1.25816,300——
1994-08-15$1.17$1.17233,100——
1994-08-12$1.14$1.14717,300——
1994-08-11$1.10$1.10281,700——
1994-08-10$1.14$1.14758,700——
1994-08-09$1.11$1.11597,600——
1994-08-08$1.06$1.0628,800——
1994-08-05$1.08$1.08195,300——
1994-08-04$1.08$1.08751,500——
1994-08-03$1.06$1.06508,500——
1994-08-02$1.06$1.06635,400——
1994-08-01$1.07$1.07867,600——
1994-07-29$1.01$1.01948,600——
1994-07-28$1.03$1.03887,400——
1994-07-27$1.00$1.006,035,400——