GEO: The GEO Group Inc.

As of Friday, January 23rd, 2026

$ 18.55

-0.02 -0.11%

Open: 18.51
High: 18.81
Low: 18.35
Volume: 1,485,860
Previous Close on Thursday, January 22nd, 2026

$ 18.57

+0.68 +3.80%

Open: 18.02
High: 18.74
Low: 18.02
Volume: 1,896,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 18.51 18.81 18.35 18.55 1,485,860 -0.02 -0.11
2026-01-22 18.02 18.74 18.02 18.57 1,896,525 +0.68 +3.80
2026-01-21 17.76 17.97 17.47 17.89 975,988 +0.14 +0.79
2026-01-20 17.43 18.30 17.09 17.75 1,391,659 +0.16 +0.91
2026-01-16 17.37 17.66 17.25 17.59 1,111,777 +0.10 +0.57
2026-01-15 17.30 17.75 17.04 17.49 1,325,028 +0.24 +1.39
2026-01-14 17.21 17.44 16.81 17.25 1,345,687 +0.09 +0.52
2026-01-13 17.30 17.43 17.11 17.16 1,217,539 -0.20 -1.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.81
On 2026-01-23		 17.09
On 2026-01-20		 1.06 6.06 18.30
On 2026-01-20		 17.47
On 2026-01-21		 -4.54 18.07
10D 18.81
On 2026-01-23		 16.81
On 2026-01-14		 1.81 10.81 17.73
On 2026-01-09		 16.81
On 2026-01-14		 -5.22 17.71
20D 18.81
On 2026-01-23		 15.60
On 2026-01-06		 2.34 14.44 16.83
On 2026-01-05		 15.60
On 2026-01-06		 -7.28 17.01
WTD 18.81
On 2026-01-23		 17.09
On 2026-01-20		 0.96 5.46 18.30
On 2026-01-20		 17.47
On 2026-01-21		 -4.54 18.19
MTD 18.81
On 2026-01-23		 15.60
On 2026-01-06		 2.43 15.07 16.83
On 2026-01-05		 15.60
On 2026-01-06		 -7.28 17.25
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

18.55 -0.02 -0.11 1,485,860