GEO (The GEO Group Inc.) Stock Historical Data

As of Friday, October 17th, 2025

$ 16.74

-- 0 0%

Open: 16.74
High: 16.74
Low: 16.74
Volume: N/A
Previous Close on Thursday, October 16th, 2025

$ 16.74

-0.55 -3.18%

Open: 17.26
High: 17.29
Low: 16.52
Volume: 2,066,412
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.68 -0.16 -0.05 2,207,167
KO

The Coca-Cola Company

68.28 +0.69 +1.01 8,306,373
PFE

Pfizer Inc.

24.37 +0.14 +0.58 23,066,047
VZ

Verizon Communications Inc.

40.39 +0.03 +0.07 12,778,696
VIX

CBOE Volatility Index

23.68 -1.20 -4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,085.01 +132.77 +0.29 283,031,422
DJTA

Dow Jones Transportation Average

15,655.56 -0.32 0.00 68,209,453
SPX

S&P 500 Index

6,641.30 +12.23 +0.18
OEX

S&P 100 Index

3,319.21 +8.38 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,725.79 +68.55 +0.28
NYA

NYSE Composite Index

21,352.47 -24.49 -0.11
XAX

NYSE AMEX Composite Index

6,841.25 -125.73 -1.80
RUI

RUSSELL 1000 Index

3,628.29 +5.06 +0.14
RUT

Russell 2000 Index

2,442.46 -24.55 -1.00
RUA

Russell 3000 Index

3,776.08 +3.37 +0.09
VIX

CBOE Volatility Index

23.68 -1.20 -4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.43 -0.53 -2.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.42 -0.55 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.80 -0.81 -3.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,495.90 +32.41 +0.28
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.74 0.00 0.00