The GEO Group, Inc (GEO) Stock Price

15.98 ▼ -0.55 (-3.33%)
Open: 16.40 Vol: 4.66M Day's range: 15.92 - 16.53 Dec 19, 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 16.03▼ 16.03▼ 16.09▼ 16.47▼ 16.15▼
MA10 16.03▼ 16.11▼ 16.28▼ 16.65▼ 16.23▼
MA20 16.02▼ 16.33▼ 16.54▼ 16.39▼ 18.51▼
MA50 16.11▼ 16.59▼ 16.73▼ 16.31▼ 23.90▼
MA100 16.26▼ 16.74▼ 16.77▼ 18.84▼ 20.05▼
MA200 16.54▼ 16.69▼ 15.94▲ 22.86▼ 14.16▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.006▲ -0.026▼ -0.068▼ -0.003▼ -0.014▼
RSI 39.855▼ 25.999▼ 27.755▼ 43.000▼ 35.783▼
STOCH 59.450     13.548▼ 9.774▼ 26.630     33.854    
WILL %R -67.500     -91.824▼ -94.196▼ -95.833▼ -79.367▼
CCI -73.178     -94.516     -95.751     -215.536▼ -42.951    
Latest Filters Detected On GEO
RSI $GEO RSI(14) Crossed Below 50 Set Alert
▲ MA $GEO MA(20) Crossed Above MA(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
▼ BREAK $GEO Price Breaks 10 Days Low Set Alert
The GEO Group, Inc News
How the Narrative Surrounding GEO Group Is Shifting After New Contracts and Outlook Updates
Tuesday, December 09, 2025 03:06 PM
GEO Group's latest narrative update keeps the fair value estimate steady at $32.25 per share, even as a slightly lower discount rate and largely unchanged revenue growth outlook signal a more balanced ...
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 Group (GEO) Price Target Decreased by 20.11% to 30.80
Saturday, November 15, 2025 04:00 PM
The average one-year price target for GEO Group (NYSE:GEO) has been revised to $30.80 / share. This is a decrease of 20.11% from the prior estimate of $38.56 dated November 7, 2025. The price target ...
GEO historical stock data
date open high low close volume
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
09/12/25 16.77 17.23 16.36 16.65 1,353,100
08/12/25 17.12 17.23 16.73 16.78 1,995,200
Quote Details
52wk Low:14.27
52wk High:36.46
Vol:4.66M
Avg Vol(3m):39.7M
1Y Chng:-44.30%
1M Chng:+5.62%
Add to Watch List
More Information
Index N/A
Market Cap. 2.26B