GEO: The GEO Group Inc.

As of Thursday, July 17th, 2025

$ 25.51

-- 0 0%

Open: 25.51
High: 25.51
Low: 25.51
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 25.51

+0.47 +1.88%

Open: 25.13
High: 25.95
Low: 25.00
Volume: 2,272,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 25.13 25.95 25.00 25.51 2,272,941 +0.47 +1.88
2025-07-15 26.22 26.22 25.02 25.04 2,100,572 -1.26 -4.79
2025-07-14 25.82 26.39 25.82 26.30 1,854,863 +0.37 +1.43
2025-07-11 26.10 26.28 25.77 25.93 1,985,308 -0.20 -0.77
2025-07-10 26.10 26.63 25.82 26.13 1,812,797 -0.20 -0.76
2025-07-09 25.67 26.60 25.32 26.33 2,737,147 +0.49 +1.90
2025-07-08 26.32 26.40 25.31 25.84 3,842,030 -0.62 -2.34
2025-07-07 27.14 27.17 25.78 26.46 5,616,928 +1.14 +4.50
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.10 -5.08 -1.91 12,320,574
KO

The Coca-Cola Company

69.75 +0.48 +0.69 8,925,016
PFE

Pfizer Inc.

24.49 -0.12 -0.49 31,718,896
VZ

Verizon Communications Inc.

40.92 -0.34 -0.81 9,410,268
VIX

CBOE Volatility Index

16.67 -0.49 -2.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,455.82 +201.04 +0.45 267,682,049
DJTA

Dow Jones Transportation Average

15,967.06 +146.72 +0.93 140,931,191
SPX

S&P 500 Index

6,295.60 +31.90 +0.51
OEX

S&P 100 Index

3,101.28 +15.24 +0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,101.45 +193.48 +0.84
NYA

NYSE Composite Index

20,552.80 +67.06 +0.33
XAX

NYSE AMEX Composite Index

5,968.63 +19.78 +0.33
RUI

RUSSELL 1000 Index

3,446.64 +19.06 +0.56
RUT

Russell 2000 Index

2,251.46 +24.48 +1.10
RUA

Russell 3000 Index

3,582.37 +20.63 +0.58
VIX

CBOE Volatility Index

16.67 -0.49 -2.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.10 -0.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 -0.27 -1.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,618.36 +116.52 +1.11
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

25.51 0.00 0.00