GEO: The GEO Group Inc.
$ 20.74 |
|
+0.14 +0.68% |
|
| Open: | 20.56 |
| High: | 20.78 |
| Low: | 20.37 |
| Volume: | 2,518,143 |
$ 20.60
-0.21 -1.01%
| Open: | 20.81 |
| High: | 20.88 |
| Low: | 20.29 |
| Volume: | 2,479,273 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 20.56 | 20.78 | 20.37 | 20.74 | 2,518,143 | +0.14 | +0.68 |
| 2025-08-28 | 20.81 | 20.88 | 20.29 | 20.60 | 2,479,273 | -0.21 | -1.01 |
| 2025-08-27 | 20.69 | 21.11 | 20.59 | 20.81 | 2,840,370 | +0.10 | +0.48 |
| 2025-08-26 | 20.90 | 20.95 | 20.53 | 20.71 | 3,938,442 | -0.32 | -1.52 |
| 2025-08-25 | 21.30 | 22.04 | 20.93 | 21.03 | 2,434,592 | -0.40 | -1.87 |
| 2025-08-22 | 21.31 | 21.91 | 21.03 | 21.43 | 2,952,042 | +0.27 | +1.28 |
| 2025-08-21 | 21.51 | 21.76 | 20.86 | 21.16 | 2,522,143 | -0.70 | -3.20 |
| 2025-08-20 | 21.61 | 22.01 | 21.17 | 21.86 | 2,149,683 | +0.14 | +0.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.04 On 2025-08-25 |
20.29 On 2025-08-28 |
-0.69 | -3.22 | 22.04 On 2025-08-25 |
20.29 On 2025-08-28 |
-7.94 | 20.78 |
| 10D | 22.04 On 2025-08-25 |
20.29 On 2025-08-28 |
-0.27 | -1.29 | 22.04 On 2025-08-25 |
20.29 On 2025-08-28 |
-7.94 | 21.10 |
| 20D | 27.09 On 2025-08-06 |
19.79 On 2025-08-12 |
-4.26 | -17.04 | 27.09 On 2025-08-06 |
19.79 On 2025-08-12 |
-26.95 | 21.54 |
| WTD | 22.04 On 2025-08-25 |
20.29 On 2025-08-28 |
-0.69 | -3.22 | 22.04 On 2025-08-25 |
20.29 On 2025-08-28 |
-7.94 | 20.78 |
| MTD | 27.09 On 2025-08-06 |
19.79 On 2025-08-12 |
-5.18 | -19.98 | 27.09 On 2025-08-06 |
19.79 On 2025-08-12 |
-26.95 | 21.71 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |