GEO: The GEO Group Inc.
$ 16.13 |
|
+0.37 +2.35% |
|
| Open: | 15.75 |
| High: | 16.35 |
| Low: | 15.73 |
| Volume: | 2,684,368 |
$ 15.76
+0.18 +1.16%
| Open: | 15.62 |
| High: | 15.88 |
| Low: | 15.47 |
| Volume: | 67,066 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | 15.75 | 16.35 | 15.73 | 16.13 | 2,684,368 | +0.37 | +2.35 |
| 2025-11-28 | 15.62 | 15.88 | 15.47 | 15.76 | 67,066 | +0.18 | +1.16 |
| 2025-11-26 | 15.60 | 15.91 | 15.49 | 15.58 | 1,922,698 | -0.03 | -0.19 |
| 2025-11-25 | 15.27 | 15.81 | 15.26 | 15.61 | 1,664,015 | +0.32 | +2.09 |
| 2025-11-24 | 15.00 | 15.38 | 14.95 | 15.29 | 2,483,750 | +0.24 | +1.59 |
| 2025-11-21 | 14.92 | 15.27 | 14.69 | 15.05 | 1,977,439 | +0.18 | +1.21 |
| 2025-11-20 | 15.00 | 15.35 | 14.80 | 14.87 | 1,476,948 | -0.03 | -0.20 |
| 2025-11-19 | 14.75 | 15.08 | 14.54 | 14.90 | 1,663,160 | +0.15 | +1.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 16.35 On 2025-12-01 |
14.95 On 2025-11-24 |
1.08 | 7.18 | 15.91 On 2025-11-26 |
15.47 On 2025-11-28 |
-2.77 | 15.67 |
| 10D | 16.35 On 2025-12-01 |
14.46 On 2025-11-17 |
0.91 | 5.98 | 15.33 On 2025-11-17 |
14.50 On 2025-11-18 |
-5.41 | 15.25 |
| 20D | 17.68 On 2025-11-06 |
14.27 On 2025-11-06 |
-0.84 | -4.95 | 17.68 On 2025-11-06 |
14.39 On 2025-11-13 |
-18.63 | 15.38 |
| WTD | 16.35 On 2025-12-01 |
15.73 On 2025-12-01 |
0.37 | 2.35 | -- | -- | -- | 16.13 |
| MTD | 16.35 On 2025-12-01 |
15.73 On 2025-12-01 |
0.37 | 2.35 | -- | -- | -- | 16.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,289.33 | -427.09 | -0.90 | 477,903,008 |
|
DJTA
Dow Jones Transportation Average |
16,588.48 | +2.67 | +0.02 | 147,178,451 |
|
SPX
S&P 500 Index |
6,812.63 | -36.46 | -0.53 | |
|
OEX
S&P 100 Index |
3,422.83 | -16.04 | -0.47 | |
|
NDX
NASDAQ 100 Index |
25,342.85 | -92.04 | -0.36 | |
|
NYA
NYSE Composite Index |
21,666.47 | -158.21 | -0.72 | |
|
XAX
NYSE AMEX Composite Index |
7,434.52 | -35.45 | -0.47 | |
|
RUI
RUSSELL 1000 Index |
3,716.83 | -20.10 | -0.54 | |
|
RUT
Russell 2000 Index |
2,469.13 | -31.31 | -1.25 | |
|
RUA
Russell 3000 Index |
3,865.98 | -22.12 | -0.57 | |
|
VIX
CBOE Volatility Index |
17.24 | +0.89 | +5.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.94 | +0.28 | +1.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.45 | +0.35 | +1.58 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.22 | +0.58 | +2.95 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,837.29 | -31.56 | -0.27 |