The GEO Group, Inc (GEO) Stock Price

16.21 ▼ -0.53 (-3.17%)
Open: 16.68 Vol: 1.02M Day's range: 16.115 - 16.80 Dec 23, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
GEO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 16.21▲ 16.30▼ 16.32▼ 16.41▼ 16.38▼
MA10 16.25▼ 16.36▼ 16.47▼ 16.60▼ 16.15▲
MA20 16.29▼ 16.48▼ 16.37▼ 16.52▼ 18.25▼
MA50 16.35▼ 16.46▼ 16.60▼ 16.27▼ 23.61▼
MA100 16.47▼ 16.66▼ 16.78▼ 18.66▼ 20.10▼
MA200 16.41▼ 16.77▼ 16.03▲ 22.79▼ 14.21▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.010▼ -0.031▼ -0.017▼ -0.017▼ 0.058▲
RSI 37.373▼ 38.916▼ 40.303▼ 47.084▼ 36.955▼
STOCH 16.285▼ 16.208▼ 11.074▼ 25.200     41.425    
WILL %R -73.333     -88.732▼ -89.744▼ -79.861▼ -76.591▼
CCI -99.462     -166.667▼ -145.213▼ -131.448▼ -34.429    
Latest Filters Detected On GEO
RSI $GEO RSI(14) Crossed Below 50 Set Alert
▼ MACD $GEO MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $GEO Price Crossed Below MA(50) Set Alert
MA $GEO Price Crossed Below MA(13) Set Alert
MA $GEO Price Crossed Below MA(7) Set Alert
The GEO Group, Inc News
The GEO Group Awarded Contract by U.S. Immigration and Customs Enforcement for Provision of Skip Tracing Services
Monday, December 22, 2025 04:12 AM
The GEO Group, Inc. (NYSE: GEO) ("GEO" or the "Company") announced today that its wholly-owned subsidiary, BI Incorporated ("BI"), has been awarded a contract by U.S. Immigration and Customs ...
The GEO Group (GEO): Lawmakers mention firm in letter to Homeland
Sunday, December 21, 2025 06:03 AM
The GEO Group, Inc. (NYSE:GEO) is one of the Stocks That Could Mint Millionaires in 2026. The GEO Group, Inc. (NYSE:GEO) was recently mentioned in a letter sent earlier this week to the inspectors ...
GEO Shares Down 44% as Fund Sells $9 Million in Stock Amid ICE Allegations and Softer Outlook
Thursday, November 27, 2025 12:00 PM
New York City-based Apis Capital Advisor sold 394,000 shares of GEO in the third quarter for an estimated $9 million. Apis Capital Advisors now holds 860,000 GEO shares valued at $17.6 million. GEO ...
GEO historical stock data
date open high low close volume
23/12/25 16.68 16.80 16.115 16.21 1,022,299
22/12/25 16.58 16.91 16.33 16.74 2,212,500
19/12/25 16.40 16.53 15.92 15.98 4,661,100
18/12/25 16.67 17.04 16.475 16.53 1,297,989
17/12/25 16.45 16.90 16.45 16.59 2,184,300
16/12/25 16.78 17.10 16.44 16.58 1,769,800
15/12/25 16.95 17.15 16.44 16.65 2,158,900
12/12/25 17.22 17.26 16.77 16.83 1,587,333
11/12/25 16.68 17.20 16.68 17.19 1,457,300
10/12/25 16.64 16.98 16.54 16.69 2,052,100
Quote Details
52wk Low:14.27
52wk High:36.46
Vol:1.02M
Avg Vol(3m):40.7M
1Y Chng:-47.61%
1M Chng:+9.23%
Add to Watch List
More Information
Index N/A
Market Cap. 2.29B