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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.61$34.991,385,200——
2019-12-30$16.75$35.281,309,600——
2019-12-27$16.83$35.451,325,000——
2019-12-26$17.09$36.00919,800——
2019-12-24$16.79$35.36730,900——
2019-12-23$16.79$35.361,552,800——
2019-12-20$16.44$34.633,666,300——
2019-12-19$16.23$34.191,546,900——
2019-12-18$15.80$33.281,735,700——
2019-12-17$15.76$33.202,524,600——
2019-12-16$15.11$31.832,521,200——
2019-12-13$14.66$30.882,219,600——
2019-12-12$14.19$29.89969,000——
2019-12-11$13.91$29.301,072,700——
2019-12-10$14.00$29.49909,500——
2019-12-09$14.09$29.683,287,000——
2019-12-06$13.49$28.412,430,700——
2019-12-05$13.31$28.041,554,800——
2019-12-04$13.70$28.862,215,200——
2019-12-03$13.56$28.561,572,800——
2019-12-02$13.68$28.811,281,900——
2019-11-29$13.86$29.19558,800——
2019-11-27$14.18$29.87949,800——
2019-11-26$13.96$29.401,098,900——
2019-11-25$13.89$29.261,145,200——
2019-11-22$14.00$29.49883,000——
2019-11-21$13.98$29.451,341,300——
2019-11-20$14.32$30.161,083,500——
2019-11-19$14.50$30.54706,800——
2019-11-18$14.64$30.841,037,500——
2019-11-15$14.49$30.52814,600——
2019-11-14$14.54$30.63908,800——
2019-11-13$14.53$30.601,242,700——
2019-11-12$14.72$31.001,106,500——
2019-11-11$14.93$31.45916,200——
2019-11-08$15.17$31.95689,700——
2019-11-07$15.00$31.591,024,600——
2019-11-06$15.04$31.681,438,500——
2019-11-05$15.40$32.441,853,000——
2019-11-04$15.96$33.621,181,100——
2019-11-01$15.62$32.90721,000——
2019-10-31$15.22$32.06821,000——
2019-10-30$15.39$32.42696,400——
2019-10-29$15.58$32.82638,900——
2019-10-28$15.54$32.731,042,600——
2019-10-25$15.95$33.60465,800——
2019-10-24$15.79$33.261,186,200——
2019-10-23$16.71$34.191,622,700——
2019-10-22$16.22$33.181,274,700——
2019-10-21$16.00$32.731,313,400——
2019-10-18$15.47$31.65891,300——
2019-10-17$15.58$31.87839,900——
2019-10-16$15.35$31.401,156,400——
2019-10-15$15.61$31.94889,200——
2019-10-14$15.68$32.081,014,300——
2019-10-11$15.31$31.321,302,700——
2019-10-10$14.78$30.241,344,800——
2019-10-09$15.16$31.01691,100——
2019-10-08$15.42$31.551,061,200——
2019-10-07$15.69$32.10815,900——
2019-10-04$15.87$32.47950,200——
2019-10-03$15.55$31.811,386,700——
2019-10-02$15.98$32.691,223,700——
2019-10-01$16.32$33.391,836,400——
2019-09-30$17.34$35.47665,300——
2019-09-27$17.14$35.07693,700——
2019-09-26$17.44$35.68822,900——
2019-09-25$17.38$35.56865,800——
2019-09-24$17.09$34.961,031,000——
2019-09-23$16.95$34.681,325,400——
2019-09-20$17.45$35.702,815,300——
2019-09-19$17.61$36.03857,500——
2019-09-18$17.79$36.391,160,600——
2019-09-17$17.84$36.50601,700——
2019-09-16$18.21$37.25749,100——
2019-09-13$18.23$37.30762,200——
2019-09-12$18.35$37.54725,700——
2019-09-11$18.35$37.54847,300——
2019-09-10$18.18$37.19951,500——
2019-09-09$18.20$37.23587,900——
2019-09-06$17.74$36.29543,600——
2019-09-05$17.85$36.521,053,900——
2019-09-04$17.58$35.97533,900——
2019-09-03$17.27$35.33518,900——
2019-08-30$17.16$35.11498,400——
2019-08-29$17.13$35.04369,300——
2019-08-28$17.10$34.98504,100——
2019-08-27$16.53$33.82735,000——
2019-08-26$17.22$35.23603,800——
2019-08-23$16.74$34.25704,900——
2019-08-22$17.42$35.64471,800——
2019-08-21$17.61$36.03642,100——
2019-08-20$17.45$35.70636,700——
2019-08-19$17.76$36.33500,700——
2019-08-16$17.65$36.11607,700——
2019-08-15$17.44$35.68554,000——
2019-08-14$17.46$35.72670,200——
2019-08-13$18.02$36.87459,500——
2019-08-12$17.98$36.78440,200——
2019-08-09$17.85$36.52695,400——
2019-08-08$18.16$37.151,318,000——
2019-08-07$17.74$36.291,147,700——
2019-08-06$17.47$35.741,149,800——
2019-08-05$17.47$35.74942,900——
2019-08-02$17.56$35.92870,500——
2019-08-01$17.53$35.861,342,000——
2019-07-31$17.81$36.442,135,700——
2019-07-30$17.03$34.841,118,800——
2019-07-29$16.42$33.59997,200——
2019-07-26$16.50$33.761,964,300——
2019-07-25$16.63$34.02955,400——
2019-07-24$17.25$35.29873,800——
2019-07-23$17.43$35.661,199,600——
2019-07-22$17.00$34.781,836,800——
2019-07-19$17.24$35.271,104,400——
2019-07-18$17.74$36.291,368,800——
2019-07-17$18.57$37.011,658,600——
2019-07-16$18.66$37.192,182,500——
2019-07-15$18.85$37.571,286,600——
2019-07-12$19.08$38.031,100,500——
2019-07-11$18.97$37.811,905,200——
2019-07-10$20.30$40.461,025,400——
2019-07-09$20.44$40.74905,000——
2019-07-08$20.57$40.99822,100——
2019-07-05$20.89$41.63653,400——
2019-07-03$20.85$41.55359,500——
2019-07-02$20.59$41.03665,400——
2019-07-01$20.49$40.841,115,100——
2019-06-28$21.01$41.874,002,800——
2019-06-27$20.76$41.371,068,000——
2019-06-26$19.97$39.802,018,900——
2019-06-25$20.85$41.55842,500——
2019-06-24$21.73$43.31844,100——
2019-06-21$21.99$43.822,301,700——
2019-06-20$23.69$47.21559,600——
2019-06-19$23.83$47.49544,900——
2019-06-18$23.86$47.55477,700——
2019-06-17$23.61$47.05595,600——
2019-06-14$23.24$46.32549,300——
2019-06-13$23.68$47.19694,600——
2019-06-12$23.29$46.42444,700——
2019-06-11$23.29$46.42551,000——
2019-06-10$23.15$46.14366,000——
2019-06-07$23.02$45.88550,300——
2019-06-06$22.61$45.06546,900——
2019-06-05$22.19$44.22488,900——
2019-06-04$21.90$43.65579,100——
2019-06-03$21.72$43.29516,600——
2019-05-31$21.93$43.70661,900——
2019-05-30$21.62$43.09494,300——
2019-05-29$21.50$42.85620,000——
2019-05-28$21.78$43.41596,800——
2019-05-24$22.10$44.04325,800——
2019-05-23$21.84$43.53408,600——
2019-05-22$21.98$43.80457,400——
2019-05-21$22.11$44.06657,500——
2019-05-20$21.79$43.43540,700——
2019-05-17$21.42$42.69355,100——
2019-05-16$21.58$43.01527,100——
2019-05-15$21.32$42.49345,100——
2019-05-14$21.03$41.91694,600——
2019-05-13$20.92$41.69419,800——
2019-05-10$21.00$41.85401,100——
2019-05-09$20.56$40.97674,900——
2019-05-08$20.42$40.70368,400——
2019-05-07$20.55$40.95432,500——
2019-05-06$21.17$42.19486,200——
2019-05-03$21.07$41.99391,600——
2019-05-02$20.73$41.31746,900——
2019-05-01$21.00$41.851,280,400——
2019-04-30$20.02$39.901,071,000——
2019-04-29$19.38$38.62267,700——
2019-04-26$19.43$38.72396,500——
2019-04-25$19.21$38.28334,400——
2019-04-24$19.39$38.64416,700——
2019-04-23$19.28$38.42585,900——
2019-04-22$18.99$37.85468,600——
2019-04-18$19.39$38.64780,900——
2019-04-17$19.26$38.38605,500——
2019-04-16$19.16$38.18662,000——
2019-04-15$19.65$39.16574,200——
2019-04-12$19.67$39.20570,900——
2019-04-11$20.02$38.94621,900——
2019-04-10$20.13$39.16564,100——
2019-04-09$19.78$38.47526,400——
2019-04-08$20.00$38.90426,300——
2019-04-05$20.08$39.06727,800——
2019-04-04$19.61$38.14599,500——
2019-04-03$19.48$37.89671,200——
2019-04-02$19.57$38.07784,000——
2019-04-01$19.43$37.791,263,600——
2019-03-29$19.20$37.351,637,500——
2019-03-28$18.73$36.43906,500——
2019-03-27$18.34$35.67577,100——
2019-03-26$18.70$36.37640,400——
2019-03-25$18.44$35.871,016,100——
2019-03-22$18.99$36.94636,300——
2019-03-21$19.32$37.581,296,700——
2019-03-20$19.00$36.963,166,100——
2019-03-19$19.18$37.31784,800——
2019-03-18$19.15$37.25714,100——
2019-03-15$19.34$37.621,700,500——
2019-03-14$19.43$37.79720,200——
2019-03-13$19.54$38.01865,300——
2019-03-12$19.63$38.181,459,700——
2019-03-11$20.47$39.821,004,600——
2019-03-08$20.35$39.58737,100——
2019-03-07$20.87$40.60817,000——
2019-03-06$21.43$41.68727,700——
2019-03-05$22.85$44.45424,400——
2019-03-04$22.93$44.60620,700——
2019-03-01$22.68$44.12541,900——
2019-02-28$22.72$44.19812,600——
2019-02-27$22.87$44.49521,800——
2019-02-26$23.12$44.97351,000——
2019-02-25$23.25$45.22381,100——
2019-02-22$23.44$45.59608,400——
2019-02-21$22.87$44.49415,300——
2019-02-20$22.81$44.37569,200——
2019-02-19$22.73$44.21500,300——
2019-02-15$22.55$43.86973,200——
2019-02-14$22.93$44.601,021,900——
2019-02-13$23.58$44.93486,900——
2019-02-12$23.35$44.49439,600——
2019-02-11$23.64$45.05421,600——
2019-02-08$23.65$45.07356,600——
2019-02-07$23.43$44.65401,800——
2019-02-06$23.30$44.40361,000——
2019-02-05$23.20$44.21466,600——
2019-02-04$22.76$43.37410,900——
2019-02-01$22.61$43.08371,200——
2019-01-31$22.55$42.971,184,600——
2019-01-30$22.43$42.74349,700——
2019-01-29$22.54$42.95333,600——
2019-01-28$22.33$42.55281,100——
2019-01-25$22.14$42.19307,600——
2019-01-24$22.25$42.40267,900——
2019-01-23$22.11$42.13292,100——
2019-01-22$22.20$42.30491,900——
2019-01-18$22.29$42.47444,200——
2019-01-17$22.16$42.23523,000——
2019-01-16$22.10$42.11296,100——
2019-01-15$21.60$41.16358,600——
2019-01-14$21.30$40.59758,600——
2019-01-11$21.98$41.88517,500——
2019-01-10$21.80$41.54528,800——
2019-01-09$21.17$40.34391,400——
2019-01-08$20.76$39.56382,800——
2019-01-07$19.98$38.07439,600——
2019-01-04$19.77$37.67640,100——
2019-01-03$19.19$36.57559,800——
2019-01-02$19.32$36.82559,000——