GEO: The GEO Group Inc.

As of Friday, January 16th, 2026

$ 17.59

+0.10 +0.57%

Open: 17.37
High: 17.66
Low: 17.25
Volume: 1,111,777
Previous Close on Thursday, January 15th, 2026

$ 17.49

+0.24 +1.39%

Open: 17.30
High: 17.75
Low: 17.04
Volume: 1,325,028

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-12 17.50 17.72 17.24 17.36 1,894,148 -0.14 -0.80
2026-01-09 16.89 17.73 16.85 17.50 2,075,078 +0.76 +4.54
2026-01-08 16.17 16.82 16.04 16.74 1,609,404 +0.55 +3.40
2026-01-07 16.22 16.25 15.74 16.19 1,459,108 +0.07 +0.43
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 17.75
On 2026-01-15		 16.81
On 2026-01-14		 0.09 0.51 17.72
On 2026-01-12		 16.81
On 2026-01-14		 -5.16 17.37
10D 17.75
On 2026-01-15		 15.60
On 2026-01-06		 1.66 10.42 16.83
On 2026-01-05		 15.60
On 2026-01-06		 -7.28 17.00
20D 17.75
On 2026-01-15		 15.60
On 2026-01-06		 1.00 6.03 17.04
On 2025-12-18		 15.60
On 2026-01-06		 -8.45 16.64
WTD 17.75
On 2026-01-15		 16.81
On 2026-01-14		 0.09 0.51 17.72
On 2026-01-12		 16.81
On 2026-01-14		 -5.16 17.37
MTD 17.75
On 2026-01-15		 15.60
On 2026-01-06		 1.47 9.12 16.83
On 2026-01-05		 15.60
On 2026-01-06		 -7.28 16.90
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

17.59 +0.10 +0.57 1,111,777