The GEO Group, Inc (GEO) Stock Price

28.59 ▼ -0.74 (-2.52%)
Open: 29.555 Vol: 1.41K Day's range: 28.19 - 29.555 Oct 16, 15:36 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
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 28.57▲ 28.55▲ 28.59▲ 30.53▼ 30.81▼
MA10 28.64▼ 28.51▲ 28.86▼ 30.76▼ 31.35▼
MA20 28.52▲ 28.90▼ 29.67▼ 30.76▼ 30.48▼
MA50 28.55▲ 30.23▼ 30.64▼ 31.20▼ 22.52▲
MA100 28.82▼ 30.58▼ 30.84▼ 30.02▼ 24.08▲
MA200 29.54▼ 30.82▼ 30.99▼ 23.71▲ 17.62▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.005▲ 0.064▲ -0.087▼ -0.198▼ -0.589▼
RSI 51.947▲ 36.774▼ 31.553▼ 38.776▼ 52.485▲
STOCH 36.720     42.700     21.703     37.721     49.650    
WILL %R -51.282     -69.963     -84.899▼ -91.400▼ -91.400▼
CCI 15.801     -23.941     -71.774     -211.022▼ -155.899▼
Latest Filters Detected On GEO
▼ BREAK $GEO Price Breaks 60 Days Low Set Alert
▼ BREAK $GEO Price Breaks 30 Days Low Set Alert
▼ BREAK $GEO Price Breaks 20 Days Low Set Alert
▼ BREAK $GEO Price Breaks 10 Days Low Set Alert
The GEO Group, Inc News
The GEO Group Announces Date for Third Quarter 2026 Earnings Release and Conference Call
Thursday, October 15, 2026 01:15 PM
The GEO Group, Inc. ( NYSE:GEO) ("GEO") will release its third quarter 2026 financial results on Thursday, November 5, 2026 before the market opens. GEO has scheduled a conference call and ...
GEO Group, Xerox, Jabil, Coherent, and TTM Technologies Stocks Trade Down, What You Need To Know
Wednesday, October 14, 2026 12:47 PM
A number of stocks fell in the afternoon session after a broad pickup in energy expenses lifted September inflation to 3.7%, surpassing expectations and driving bond yields higher.
GEO Group, Xerox, Jabil, Coherent, and TTM Technologies stocks trade down, what you need to know
Wednesday, October 14, 2026 10:15 AM
What Happened? A number of stocks fell in the afternoon session after a broad pickup in energy expenses lifted September inflation to 3.7%, surpassing expectations and driving bond yields higher. The ...
GEO historical stock data
date open high low close volume
16/10/26 29.555 29.555 28.17 28.60 2,294,290
15/10/26 30.59 30.60 29.15 29.33 1,845,200
14/10/26 31.89 32.16 30.69 30.81 999,900
13/10/26 31.93 32.25 31.31 32.19 1,580,469
12/10/26 31.41 32.31 31.30 31.73 1,603,600
09/10/26 30.50 31.5381 30.50 31.13 1,671,226
08/10/26 30.60 31.005 29.54 30.96 3,991,408
07/10/26 29.70 30.96 29.56 30.52 2,693,825
06/10/26 32.20 32.59 29.62 29.94 5,892,900
05/10/26 32.90 33.17 31.67 32.34 3,697,781
Quote Details
52wk Low:12.51
52wk High:33.17
Vol:1.41K
Avg Vol(3m):35.7M
1Y Chng:+70.14%
1M Chng:-9.98%
Add to Watch List
More Information
Index N/A
Market Cap. 3.86B