GEO: The GEO Group Inc.

As of Tuesday, March 3rd, 2026

$ 15.29

-- 0 0%

Open: 15.29
High: 15.29
Low: 15.29
Volume: N/A
Previous Close on Monday, March 2nd, 2026

$ 15.29

+0.25 +1.66%

Open: 14.90
High: 15.47
Low: 14.83
Volume: 1,770,859

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 0.00 0.00 3,798
KO

The Coca-Cola Company

80.22 0.00 0.00 27,073
PFE

Pfizer Inc.

27.26 0.00 0.00 212,787
VZ

Verizon Communications Inc.

49.98 0.00 0.00 17,885
VIX

CBOE Volatility Index

26.25 +4.81 +22.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 0.00 0.00
DJTA

Dow Jones Transportation Average

19,758.30 0.00 0.00
SPX

S&P 500 Index

6,881.62 0.00 0.00
OEX

S&P 100 Index

3,350.99 0.00 0.00
NDX

NASDAQ 100 Index

24,992.60 0.00 0.00
NYA

NYSE Composite Index

23,413.10 0.00 0.00
XAX

NYSE AMEX Composite Index

8,861.11 0.00 0.00
RUI

RUSSELL 1000 Index

3,760.61 0.00 0.00
RUT

Russell 2000 Index

2,655.94 0.00 0.00
RUA

Russell 3000 Index

3,922.28 0.00 0.00
VIX

CBOE Volatility Index

26.25 +4.81 +22.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GDEN

Golden Entertainment Inc.

29.31 0.00 0.00
GEO

The GEO Group Inc.

15.29 0.00 0.00