The GEO Group, Inc (GEO) Stock Price

30.28 ▼ -1.53 (-4.81%)
Open: 31.50 Vol: 2.37K Day's range: 30.06 - 31.56 Sep 01, 12:52 EDT
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 BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 30.29▼ 30.44▼ 30.92▼ 31.95▼ 31.44▼
MA10 30.26▲ 30.97▼ 31.44▼ 31.92▼ 30.92▼
MA20 30.43▼ 31.48▼ 32.04▼ 31.45▼ 27.55▲
MA50 30.98▼ 32.15▼ 32.23▼ 30.73▼ 20.98▲
MA100 31.47▼ 32.22▼ 31.68▼ 26.57▲ 23.31▲
MA200 32.07▼ 31.70▼ 31.35▼ 21.32▲ 17.00▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.030▲ -0.152▼ -0.239▼ -0.133▼ 0.082▲
RSI 30.778▼ 26.018▼ 22.000▼ 43.197▼ 64.743▲
STOCH 64.348     12.129▼ 16.111▼ 62.089     75.188    
WILL %R -57.692     -89.372▼ -92.240▼ -91.429▼ -27.455    
CCI -17.989     -109.740▼ -173.320▼ -97.273     50.713    
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(26) Set Alert
MA $GEO Price Crossed Below MA(13) Set Alert
The GEO Group, Inc News
GEO Group Executive Ronald A. Brack Sells 7,000 Shares, Reveals Stock Transfer in Divorce
Tuesday, August 25, 2026 02:17 PM
Ronald A. Brack, Executive Vice President, Chief Accounting Officer, and Controller of GEO Group Inc, submitted a statement of changes in beneficial ownership on August 25, 2026, disclosing a sale of ...
GEO Group’s (NYSE:GEO) Q2 CY2026: Beats On Revenue, Guides for Strong Sales Next Quarter
Saturday, August 08, 2026 06:05 PM
Is now the time to buy GEO Group? Find out by accessing our full research report, it’s free. With a global footprint spanning three continents and approximately 81,000 beds across 100 facilities, GEO ...
The GEO Group Announces Date for Second Quarter 2026 Earnings Release and Conference Call
Thursday, July 09, 2026 09:15 AM
BOCA RATON, Fla.--(BUSINESS WIRE)--The GEO Group, Inc. (NYSE:GEO) ("GEO") will release its second quarter 2026 financial results on Thursday, August 6, 2026 before the market opens. GEO has scheduled ...
GEO historical stock data
date open high low close volume
01/09/26 31.28 31.56 30.06 30.28 1,224,034
31/08/26 32.34 32.56 31.68 31.81 2,521,628
28/08/26 32.70 32.98 32.26 32.28 1,361,006
27/08/26 32.57 32.76 31.92 32.60 1,563,619
26/08/26 32.19 33.04 31.91 32.77 1,761,324
25/08/26 32.13 32.30 31.6751 32.16 1,966,165
24/08/26 32.81 33.16 32.05 32.19 1,016,312
21/08/26 32.00 32.91 31.57 32.71 2,378,112
20/08/26 30.64 32.13 30.64 31.72 3,764,350
19/08/26 31.06 31.07 30.075 30.68 1,346,924
Quote Details
52wk Low:12.51
52wk High:33.16
Vol:2.37K
Avg Vol(3m):23.6M
1Y Chng:+37.76%
1M Chng:-3.38%
Add to Watch List
More Information
Index N/A
Market Cap. 4.25B