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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.86$21.293,259,800——
2020-12-30$9.00$21.632,268,800——
2020-12-29$8.93$21.462,629,700——
2020-12-28$9.04$21.732,400,300——
2020-12-24$8.98$21.581,107,300——
2020-12-23$8.81$21.172,171,200——
2020-12-22$8.58$20.625,814,300——
2020-12-21$9.17$22.042,862,700——
2020-12-18$9.41$22.624,588,700——
2020-12-17$9.47$22.761,845,800——
2020-12-16$9.49$22.812,466,400——
2020-12-15$9.58$23.032,177,200——
2020-12-14$9.66$23.222,569,600——
2020-12-11$9.43$22.661,523,000——
2020-12-10$9.35$22.471,994,800——
2020-12-09$9.41$22.622,808,400——
2020-12-08$9.66$23.222,076,500——
2020-12-07$9.71$23.342,002,400——
2020-12-04$10.01$24.061,905,600——
2020-12-03$9.63$23.154,415,900——
2020-12-02$9.67$23.241,258,600——
2020-12-01$9.55$22.952,078,700——
2020-11-30$9.45$22.712,345,500——
2020-11-27$9.71$23.34795,800——
2020-11-25$9.62$23.122,076,000——
2020-11-24$9.63$23.153,667,300——
2020-11-23$9.39$22.572,880,900——
2020-11-20$9.45$22.711,403,500——
2020-11-19$9.45$22.711,999,100——
2020-11-18$9.39$22.572,415,300——
2020-11-17$9.53$22.912,062,700——
2020-11-16$9.42$22.642,762,700——
2020-11-13$8.95$21.512,983,900——
2020-11-12$8.50$20.4325,474,300——
2020-11-11$9.00$21.633,681,600——
2020-11-10$8.71$20.934,310,200——
2020-11-09$8.40$20.196,220,700——
2020-11-06$8.45$20.318,674,400——
2020-11-05$8.16$19.615,573,900——
2020-11-04$8.73$20.988,274,100——
2020-11-03$9.76$23.463,392,900——
2020-11-02$9.44$22.693,621,200——
2020-10-30$8.86$21.292,434,200——
2020-10-29$8.88$21.343,625,400——
2020-10-28$8.11$19.492,720,200——
2020-10-27$8.28$19.902,911,500——
2020-10-26$8.63$20.743,251,400——
2020-10-23$9.00$21.633,844,800——
2020-10-22$8.96$21.547,510,900——
2020-10-21$9.06$21.785,613,400——
2020-10-20$10.11$24.302,239,800——
2020-10-19$10.29$24.732,052,400——
2020-10-16$10.72$25.771,696,200——
2020-10-15$10.88$26.151,354,600——
2020-10-14$11.27$26.272,088,600——
2020-10-13$11.20$26.111,594,600——
2020-10-12$11.17$26.041,696,200——
2020-10-09$11.26$26.252,480,600——
2020-10-08$11.28$26.291,912,700——
2020-10-07$11.37$26.501,015,300——
2020-10-06$11.21$26.131,984,300——
2020-10-05$11.31$26.362,049,200——
2020-10-02$11.69$27.251,016,100——
2020-10-01$11.57$26.971,112,100——
2020-09-30$11.34$26.431,024,000——
2020-09-29$11.35$26.461,101,900——
2020-09-28$11.52$26.851,778,500——
2020-09-25$10.98$25.591,181,500——
2020-09-24$10.70$24.941,415,700——
2020-09-23$10.66$24.851,340,100——
2020-09-22$10.94$25.501,124,800——
2020-09-21$10.75$25.061,836,100——
2020-09-18$11.23$26.183,033,900——
2020-09-17$11.40$26.571,210,800——
2020-09-16$11.44$26.67966,000——
2020-09-15$11.42$26.621,042,500——
2020-09-14$11.24$26.201,089,100——
2020-09-11$10.90$25.41920,800——
2020-09-10$10.96$25.55842,700——
2020-09-09$11.17$26.041,243,200——
2020-09-08$10.94$25.501,575,700——
2020-09-04$11.02$25.691,333,500——
2020-09-03$11.11$25.901,381,300——
2020-09-02$11.09$25.851,031,800——
2020-09-01$11.08$25.831,111,700——
2020-08-31$11.16$26.011,553,600——
2020-08-28$11.16$26.01742,900——
2020-08-27$11.12$25.921,064,100——
2020-08-26$11.01$25.66890,800——
2020-08-25$11.14$25.97925,100——
2020-08-24$11.17$26.041,068,200——
2020-08-21$10.82$25.221,369,200——
2020-08-20$10.86$25.31841,000——
2020-08-19$10.86$25.311,126,700——
2020-08-18$10.94$25.501,297,800——
2020-08-17$11.25$26.22872,500——
2020-08-14$11.16$26.011,219,100——
2020-08-13$11.01$25.661,187,600——
2020-08-12$11.28$26.291,057,900——
2020-08-11$11.09$25.851,661,100——
2020-08-10$10.89$25.381,639,100——
2020-08-07$10.67$24.872,331,300——
2020-08-06$10.68$24.894,984,900——
2020-08-05$11.44$26.673,785,000——
2020-08-04$11.41$26.602,827,900——
2020-08-03$11.00$25.645,349,100——
2020-07-31$10.63$24.781,762,200——
2020-07-30$10.60$24.711,034,800——
2020-07-29$10.72$24.991,100,400——
2020-07-28$10.75$25.061,514,600——
2020-07-27$10.75$25.061,591,300——
2020-07-24$10.79$25.151,796,100——
2020-07-23$11.06$25.781,281,600——
2020-07-22$11.16$26.011,340,900——
2020-07-21$11.06$25.781,965,200——
2020-07-20$10.82$25.222,466,900——
2020-07-17$11.49$26.781,003,600——
2020-07-16$11.67$27.201,961,500——
2020-07-15$12.15$27.203,525,400——
2020-07-14$11.91$26.671,850,300——
2020-07-13$11.88$26.602,374,600——
2020-07-10$11.86$26.551,499,200——
2020-07-09$11.36$25.431,752,900——
2020-07-08$11.69$26.171,935,400——
2020-07-07$11.49$25.722,175,800——
2020-07-06$11.28$25.251,987,500——
2020-07-02$11.77$26.351,263,200——
2020-07-01$11.83$26.491,497,500——
2020-06-30$11.83$26.491,816,000——
2020-06-29$11.45$25.641,934,200——
2020-06-26$11.08$24.814,277,700——
2020-06-25$11.45$25.641,553,700——
2020-06-24$11.49$25.722,035,800——
2020-06-23$11.86$26.552,397,600——
2020-06-22$12.19$27.291,693,200——
2020-06-19$11.83$26.493,983,400——
2020-06-18$12.10$27.091,199,700——
2020-06-17$12.17$27.255,135,700——
2020-06-16$13.20$29.551,077,800——
2020-06-15$12.95$28.991,603,600——
2020-06-12$12.70$28.432,003,800——
2020-06-11$12.23$27.382,440,100——
2020-06-10$13.62$30.491,423,200——
2020-06-09$14.67$32.841,453,100——
2020-06-08$14.47$32.401,615,200——
2020-06-05$13.87$31.051,943,000——
2020-06-04$13.30$29.781,392,500——
2020-06-03$13.29$29.751,630,300——
2020-06-02$12.60$28.211,873,300——
2020-06-01$12.67$28.371,701,700——
2020-05-29$11.98$26.821,706,800——
2020-05-28$12.38$27.721,760,300——
2020-05-27$13.09$29.311,892,000——
2020-05-26$12.22$27.362,241,900——
2020-05-22$11.20$25.081,638,800——
2020-05-21$11.22$25.121,790,100——
2020-05-20$10.97$24.563,062,800——
2020-05-19$10.76$24.091,719,900——
2020-05-18$11.27$25.232,348,400——
2020-05-15$10.36$23.191,419,000——
2020-05-14$10.41$23.311,945,000——
2020-05-13$10.60$23.732,397,800——
2020-05-12$11.20$25.081,784,400——
2020-05-11$11.65$26.082,854,300——
2020-05-08$11.50$25.752,084,400——
2020-05-07$11.11$24.871,448,800——
2020-05-06$11.20$25.081,824,100——
2020-05-05$11.57$25.901,660,300——
2020-05-04$11.60$25.971,441,900——
2020-05-01$11.76$26.332,285,600——
2020-04-30$12.68$28.392,553,600——
2020-04-29$13.32$29.821,665,500——
2020-04-28$12.75$28.551,027,300——
2020-04-27$12.15$27.201,343,900——
2020-04-24$11.71$26.221,010,300——
2020-04-23$11.43$25.591,549,400——
2020-04-22$11.80$26.421,280,400——
2020-04-21$11.97$26.80955,400——
2020-04-20$12.27$27.471,107,300——
2020-04-17$12.88$28.841,794,500——
2020-04-16$12.69$28.412,224,000——
2020-04-15$14.51$31.412,082,900——
2020-04-14$15.13$32.751,702,000——
2020-04-13$14.57$31.541,883,000——
2020-04-09$13.96$30.222,089,700——
2020-04-08$12.47$27.001,200,700——
2020-04-07$11.83$25.611,786,700——
2020-04-06$11.93$25.831,341,800——
2020-04-03$10.78$23.341,412,300——
2020-04-02$11.42$24.721,404,700——
2020-04-01$11.67$25.261,461,200——
2020-03-31$12.16$26.321,455,100——
2020-03-30$11.68$25.291,191,000——
2020-03-27$11.42$24.72995,500——
2020-03-26$11.70$25.331,495,700——
2020-03-25$11.25$24.351,732,200——
2020-03-24$10.73$23.231,800,800——
2020-03-23$10.06$21.782,450,500——
2020-03-20$11.69$25.312,089,600——
2020-03-19$12.17$26.352,488,800——
2020-03-18$11.88$25.722,771,700——
2020-03-17$13.80$29.872,813,300——
2020-03-16$12.73$27.562,112,000——
2020-03-13$12.74$27.582,476,200——
2020-03-12$11.24$24.333,160,100——
2020-03-11$13.31$28.813,172,600——
2020-03-10$15.20$32.912,209,800——
2020-03-09$15.89$34.401,750,000——
2020-03-06$16.78$36.331,218,200——
2020-03-05$16.99$36.781,385,400——
2020-03-04$16.90$36.591,487,000——
2020-03-03$16.02$34.681,619,800——
2020-03-02$16.52$35.762,509,700——
2020-02-28$14.64$31.693,053,600——
2020-02-27$15.80$34.201,887,500——
2020-02-26$16.12$34.901,360,200——
2020-02-25$15.64$33.861,840,400——
2020-02-24$16.82$36.411,193,600——
2020-02-21$17.34$37.54736,200——
2020-02-20$17.18$37.19682,900——
2020-02-19$16.93$36.65917,400——
2020-02-18$17.26$37.36869,000——
2020-02-14$17.25$37.341,087,600——
2020-02-13$17.44$37.751,410,100——
2020-02-12$17.76$37.412,264,700——
2020-02-11$17.40$36.65946,700——
2020-02-10$17.32$36.481,206,100——
2020-02-07$16.70$35.18678,200——
2020-02-06$16.88$35.55922,400——
2020-02-05$16.87$35.531,037,000——
2020-02-04$16.31$34.351,154,000——
2020-02-03$16.21$34.14902,900——
2020-01-31$15.80$33.281,005,100——
2020-01-30$16.24$34.21525,600——
2020-01-29$16.20$34.12799,800——
2020-01-28$16.63$35.03692,800——
2020-01-27$16.02$33.741,069,800——
2020-01-24$16.20$34.12669,900——
2020-01-23$16.35$34.44882,100——
2020-01-22$16.27$34.27655,800——
2020-01-21$16.05$33.811,035,400——
2020-01-17$16.10$33.91830,800——
2020-01-16$16.35$34.44761,300——
2020-01-15$16.09$33.891,398,900——
2020-01-14$15.78$33.24701,400——
2020-01-13$15.72$33.11984,800——
2020-01-10$15.32$32.271,087,800——
2020-01-09$15.28$32.181,351,300——
2020-01-08$15.67$33.011,109,500——
2020-01-07$15.69$33.051,288,800——
2020-01-06$15.82$33.321,179,600——
2020-01-03$16.02$33.741,282,300——
2020-01-02$16.58$34.921,093,500——