GEO: The GEO Group Inc.

As of Friday, October 16th, 2026

$ 28.66

-0.67 -2.28%

Open: 29.35
High: 29.56
Low: 28.17
Volume: 3,363,389
Previous Close on Thursday, October 15th, 2026

$ 29.33

-1.48 -4.80%

Open: 30.59
High: 30.60
Low: 29.15
Volume: 1,845,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 29.35 29.56 28.17 28.66 3,363,389 -0.67 -2.28
2026-10-15 30.59 30.60 29.15 29.33 1,845,249 -1.48 -4.80
2026-10-14 31.89 32.16 30.69 30.81 999,935 -1.38 -4.29
2026-10-13 31.93 32.25 31.31 32.19 1,580,469 +0.46 +1.45
2026-10-12 31.41 32.31 31.30 31.73 1,526,666 +0.60 +1.93
2026-10-09 30.50 31.54 30.50 31.13 1,650,168 +0.17 +0.55
2026-10-08 30.60 31.01 29.54 30.96 1,967,497 +0.44 +1.44
2026-10-07 29.70 30.96 29.56 30.52 2,693,620 +0.58 +1.94
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 32.31
On 2026-10-12		 28.17
On 2026-10-16		 -2.47 -7.93 32.31
On 2026-10-12		 28.17
On 2026-10-16		 -12.81 30.54
10D 33.17
On 2026-10-05		 28.17
On 2026-10-16		 -2.70 -8.61 33.17
On 2026-10-05		 28.17
On 2026-10-16		 -15.07 30.76
20D 33.17
On 2026-10-05		 28.17
On 2026-10-16		 -3.10 -9.76 33.17
On 2026-10-05		 28.17
On 2026-10-16		 -15.07 30.76
WTD 32.31
On 2026-10-12		 28.17
On 2026-10-16		 -2.47 -7.93 32.31
On 2026-10-12		 28.17
On 2026-10-16		 -12.81 30.54
MTD 33.17
On 2026-10-05		 28.17
On 2026-10-16		 -1.81 -5.94 33.17
On 2026-10-05		 28.17
On 2026-10-16		 -15.07 30.81
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
PEB

Pebblebrook Hotel Trust

19.49 +0.13 +0.67 2,819,124
PENN

PENN Entertainment Inc.

14.94 -0.27 -1.78 1,823,392
GEO

The GEO Group Inc.

28.66 -0.67 -2.28 3,363,389