GEO: The GEO Group Inc.

As of Monday, March 2nd, 2026

$ 15.29

+0.25 +1.66%

Open: 14.90
High: 15.47
Low: 14.83
Volume: 1,770,859
Previous Close on Friday, February 27th, 2026

$ 15.04

+0.51 +3.51%

Open: 14.14
High: 15.14
Low: 14.01
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 14.90 15.47 14.83 15.29 1,770,859 +0.25 +1.66
2026-02-27 14.14 15.14 14.01 15.04 0 +0.51 +3.51
2026-02-26 14.59 14.84 14.22 14.53 0 -0.19 -1.29
2026-02-25 13.87 14.79 13.80 14.72 0 +0.91 +6.59
2026-02-24 13.28 13.91 13.16 13.81 0 +0.50 +3.76
2026-02-23 13.08 13.37 12.80 13.31 0 +0.05 +0.38
2026-02-20 14.70 14.75 12.51 13.26 11,193,513 -2.06 -13.45
2026-02-19 14.71 15.33 14.52 15.32 1,748,024 +0.68 +4.64
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 15.47
On 2026-03-02		 13.16
On 2026-02-24		 1.98 14.88 13.91
On 2026-02-24		 13.91
On 2026-02-24		 0.00 14.68
10D 15.47
On 2026-03-02		 12.51
On 2026-02-20		 1.08 7.60 15.33
On 2026-02-19		 12.51
On 2026-02-20		 -18.40 14.45
20D 16.49
On 2026-02-11		 12.51
On 2026-02-20		 -0.69 -4.32 16.49
On 2026-02-11		 12.51
On 2026-02-20		 -24.14 14.94
WTD 15.47
On 2026-03-02		 14.83
On 2026-03-02		 0.25 1.66 -- -- -- 15.29
MTD 15.47
On 2026-03-02		 14.83
On 2026-03-02		 0.25 1.66 -- -- -- 15.29
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,613
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,640
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,386
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,828
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

15.29 +0.25 +1.66 1,770,859