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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.80$23.201,351,050——
2012-12-28$18.59$22.951,542,900——
2012-12-27$18.34$22.641,120,200——
2012-12-26$18.65$23.01908,700——
2012-12-24$18.83$23.25306,300——
2012-12-21$18.86$23.282,342,400——
2012-12-20$18.97$23.411,419,000——
2012-12-19$19.07$23.531,591,500——
2012-12-18$19.16$23.65819,150——
2012-12-17$19.13$23.62904,500——
2012-12-14$19.08$23.55801,450——
2012-12-13$19.15$23.63660,300——
2012-12-12$19.41$23.961,181,550——
2012-12-11$19.33$23.861,919,400——
2012-12-10$19.21$23.714,931,550——
2012-12-07$21.33$21.6612,024,750——
2012-12-06$19.63$19.92788,550——
2012-12-05$19.43$19.721,825,650——
2012-12-04$19.43$19.732,633,850——
2012-12-03$19.85$20.153,068,550——
2012-11-30$18.80$19.09454,200——
2012-11-29$18.94$19.23436,350——
2012-11-28$18.68$18.96231,150——
2012-11-27$18.65$18.94408,600——
2012-11-26$18.67$18.95288,000——
2012-11-23$18.69$18.97513,300——
2012-11-21$18.49$18.77491,250——
2012-11-20$18.39$18.67229,500——
2012-11-19$18.38$18.66398,100——
2012-11-16$18.12$18.40549,600——
2012-11-15$18.02$18.29390,750——
2012-11-14$18.10$18.37484,950——
2012-11-13$18.52$18.67354,600——
2012-11-12$18.77$18.92318,000——
2012-11-09$18.74$18.89576,300——
2012-11-08$18.69$18.83718,650——
2012-11-07$18.57$18.71764,550——
2012-11-06$19.07$19.22717,600——
2012-11-05$19.00$19.151,575,300——
2012-11-02$18.03$18.171,411,200——
2012-11-01$18.69$18.84856,200——
2012-10-31$18.48$18.63454,950——
2012-10-26$18.33$18.47394,800——
2012-10-25$18.54$18.69275,100——
2012-10-24$18.41$18.56347,100——
2012-10-23$18.47$18.62396,450——
2012-10-22$18.52$18.67344,250——
2012-10-19$18.58$18.73611,400——
2012-10-18$18.85$19.00402,150——
2012-10-17$18.97$19.12338,250——
2012-10-16$18.79$18.93336,450——
2012-10-15$18.65$18.80577,050——
2012-10-12$18.77$18.91285,450——
2012-10-11$18.92$19.07732,150——
2012-10-10$18.68$18.83404,250——
2012-10-09$18.54$18.69455,700——
2012-10-08$18.60$18.75492,150——
2012-10-05$18.62$18.77418,650——
2012-10-04$18.63$18.77484,800——
2012-10-03$18.55$18.69442,200——
2012-10-02$18.65$18.80499,200——
2012-10-01$18.61$18.761,284,750——
2012-09-28$18.45$18.59734,550——
2012-09-27$18.57$18.72542,250——
2012-09-26$18.37$18.51395,100——
2012-09-25$18.46$18.61973,350——
2012-09-24$18.63$18.78639,000——
2012-09-21$18.40$18.541,219,350——
2012-09-20$18.55$18.69771,900——
2012-09-19$18.57$18.72503,550——
2012-09-18$18.55$18.70472,650——
2012-09-17$18.59$18.73639,900——
2012-09-14$18.56$18.71628,800——
2012-09-13$18.49$18.63654,600——
2012-09-12$18.39$18.53380,100——
2012-09-11$18.39$18.53609,900——
2012-09-10$18.55$18.69724,350——
2012-09-07$18.47$18.61486,300——
2012-09-06$18.22$18.361,117,950——
2012-09-05$17.93$18.07479,400——
2012-09-04$17.91$18.05598,050——
2012-08-31$17.54$17.68414,150——
2012-08-30$17.48$17.62312,000——
2012-08-29$17.57$17.71289,950——
2012-08-28$17.59$17.73599,250——
2012-08-27$17.67$17.81457,800——
2012-08-24$17.42$17.56841,500——
2012-08-23$17.08$17.21500,100——
2012-08-22$17.01$17.15447,900——
2012-08-21$16.93$17.06571,950——
2012-08-20$17.17$17.31463,500——
2012-08-17$17.08$17.21418,950——
2012-08-16$17.07$17.07482,700——
2012-08-15$17.19$17.19313,500——
2012-08-14$17.16$17.16584,700——
2012-08-13$17.05$17.05549,600——
2012-08-10$16.95$16.95553,350——
2012-08-09$16.78$16.781,179,150——
2012-08-08$16.49$16.491,733,100——
2012-08-07$15.99$15.99840,900——
2012-08-06$15.74$15.74472,500——
2012-08-03$15.58$15.58362,700——
2012-08-02$15.27$15.27581,850——
2012-08-01$15.47$15.47628,500——
2012-07-31$15.41$15.41203,400——
2012-07-30$15.43$15.43227,100——
2012-07-27$15.57$15.57534,150——
2012-07-26$15.34$15.34583,950——
2012-07-25$14.99$14.99258,300——
2012-07-24$14.87$14.87315,900——
2012-07-23$14.92$14.92222,000——
2012-07-20$15.21$15.21301,200——
2012-07-19$15.41$15.41332,850——
2012-07-18$15.47$15.47335,250——
2012-07-17$15.58$15.58292,500——
2012-07-16$15.47$15.47359,400——
2012-07-13$15.47$15.47479,850——
2012-07-12$15.40$15.40500,700——
2012-07-11$15.54$15.54589,500——
2012-07-10$15.41$15.41402,900——
2012-07-09$15.47$15.47689,100——
2012-07-06$15.62$15.62556,800——
2012-07-05$15.73$15.73424,650——
2012-07-03$15.56$15.56860,400——
2012-07-02$15.14$15.141,037,700——
2012-06-29$15.15$15.15641,700——
2012-06-28$14.91$14.91413,850——
2012-06-27$14.82$14.82385,650——
2012-06-26$14.57$14.57617,250——
2012-06-25$14.12$14.12862,050——
2012-06-22$14.08$14.081,069,650——
2012-06-21$14.39$14.39543,000——
2012-06-20$14.34$14.34480,900——
2012-06-19$14.32$14.32877,650——
2012-06-18$14.20$14.20757,050——
2012-06-15$14.38$14.38751,050——
2012-06-14$14.43$14.43537,000——
2012-06-13$14.09$14.09556,350——
2012-06-12$14.13$14.13678,300——
2012-06-11$14.19$14.19587,400——
2012-06-08$14.45$14.45625,350——
2012-06-07$14.37$14.37729,450——
2012-06-06$14.43$14.43849,450——
2012-06-05$13.99$13.991,128,600——
2012-06-04$14.25$14.25484,200——
2012-06-01$14.21$14.21785,100——
2012-05-31$14.51$14.51680,100——
2012-05-30$14.73$14.73950,850——
2012-05-29$14.87$14.87678,150——
2012-05-25$14.65$14.65444,300——
2012-05-24$14.61$14.611,005,900——
2012-05-23$14.84$14.84784,500——
2012-05-22$14.71$14.71534,900——
2012-05-21$14.75$14.75603,750——
2012-05-18$14.55$14.55604,200——
2012-05-17$14.53$14.53541,350——
2012-05-16$14.76$14.761,316,250——
2012-05-15$14.96$14.96423,000——
2012-05-14$14.81$14.81455,250——
2012-05-11$15.07$15.07782,100——
2012-05-10$14.99$14.99706,650——
2012-05-09$15.01$15.01690,150——
2012-05-08$15.25$15.251,161,150——
2012-05-07$14.76$14.762,014,350——
2012-05-04$13.69$13.691,026,150——
2012-05-03$13.91$13.911,656,750——
2012-05-02$13.81$13.81400,500——
2012-05-01$13.80$13.801,082,400——
2012-04-30$13.81$13.81645,150——
2012-04-27$13.93$13.93657,000——
2012-04-26$13.83$13.83537,750——
2012-04-25$13.78$13.78501,750——
2012-04-24$13.62$13.621,165,950——
2012-04-23$13.73$13.731,041,450——
2012-04-20$13.89$13.891,376,700——
2012-04-19$13.79$13.79356,700——
2012-04-18$13.91$13.91782,400——
2012-04-17$13.94$13.941,745,550——
2012-04-16$13.47$13.47595,650——
2012-04-13$13.33$13.33624,450——
2012-04-12$13.50$13.501,549,950——
2012-04-11$13.18$13.181,237,650——
2012-04-10$13.00$13.001,983,900——
2012-04-09$12.81$12.811,366,650——
2012-04-05$12.84$12.841,503,900——
2012-04-04$12.69$12.69728,250——
2012-04-03$12.68$12.68638,700——
2012-04-02$12.71$12.711,011,000——
2012-03-30$12.67$12.671,341,000——
2012-03-29$12.64$12.64656,850——
2012-03-28$12.45$12.45590,700——
2012-03-27$12.45$12.45919,800——
2012-03-26$12.66$12.661,738,050——
2012-03-23$12.54$12.541,630,950——
2012-03-22$12.12$12.121,916,100——
2012-03-21$11.81$11.81230,550——
2012-03-20$11.89$11.89334,050——
2012-03-19$12.05$12.05425,250——
2012-03-16$12.07$12.071,118,100——
2012-03-15$12.00$12.00922,650——
2012-03-14$11.77$11.77365,250——
2012-03-13$11.83$11.83630,150——
2012-03-12$11.71$11.71401,850——
2012-03-09$11.65$11.65477,300——
2012-03-08$11.43$11.43422,850——
2012-03-07$11.38$11.38518,700——
2012-03-06$11.34$11.34642,750——
2012-03-05$11.63$11.63384,150——
2012-03-02$11.74$11.741,145,400——
2012-03-01$12.01$12.011,392,600——
2012-02-29$11.74$11.741,233,900——
2012-02-28$11.66$11.66777,450——
2012-02-27$11.61$11.611,076,700——
2012-02-24$11.52$11.52422,850——
2012-02-23$11.53$11.53659,550——
2012-02-22$11.51$11.511,506,900——
2012-02-21$11.69$11.691,291,050——
2012-02-17$12.00$12.001,632,000——
2012-02-16$11.93$11.931,899,450——
2012-02-15$11.82$11.822,563,800——
2012-02-14$12.47$12.47605,850——
2012-02-13$12.63$12.63850,650——
2012-02-10$12.47$12.47706,500——
2012-02-09$12.57$12.57820,050——
2012-02-08$12.47$12.47675,750——
2012-02-07$12.35$12.35400,050——
2012-02-06$12.31$12.31367,950——
2012-02-03$12.30$12.30641,550——
2012-02-02$12.19$12.19915,600——
2012-02-01$12.21$12.211,521,450——
2012-01-31$11.72$11.72831,450——
2012-01-30$11.74$11.74619,800——
2012-01-27$11.83$11.83803,250——
2012-01-26$11.77$11.77808,050——
2012-01-25$11.45$11.45816,150——
2012-01-24$11.33$11.331,228,500——
2012-01-23$11.35$11.351,486,650——
2012-01-20$11.48$11.481,387,500——
2012-01-19$11.61$11.61478,950——
2012-01-18$11.55$11.551,136,250——
2012-01-17$11.49$11.49843,750——
2012-01-13$11.61$11.61497,850——
2012-01-12$11.75$11.75463,500——
2012-01-11$11.68$11.68681,150——
2012-01-10$11.87$11.87643,350——
2012-01-09$11.55$11.55761,250——
2012-01-06$11.48$11.48530,250——
2012-01-05$11.33$11.33896,100——
2012-01-04$11.34$11.34751,650——
2012-01-03$11.29$11.29718,650——