GEO: The GEO Group Inc.

As of Thursday, October 16th, 2025

$ 16.74

-0.55 -3.18%

Open: 17.26
High: 17.29
Low: 16.52
Volume: 2,066,412
Previous Close on Wednesday, October 15th, 2025

$ 17.29

-0.16 -0.92%

Open: 17.43
High: 17.58
Low: 17.08
Volume: 1,552,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 17.26 17.29 16.52 16.74 2,066,412 -0.55 -3.18
2025-10-15 17.43 17.58 17.08 17.29 1,552,878 -0.16 -0.92
2025-10-14 17.14 17.70 17.03 17.45 1,910,125 +0.12 +0.69
2025-10-13 17.79 17.79 17.10 17.33 2,583,881 -0.36 -2.04
2025-10-10 18.14 18.39 17.60 17.69 1,658,044 -0.56 -3.07
2025-10-09 18.60 18.60 17.96 18.25 2,067,983 -0.31 -1.67
2025-10-08 19.01 19.20 18.43 18.56 2,149,062 -0.29 -1.54
2025-10-07 19.31 19.32 18.84 18.85 2,957,832 -0.57 -2.94
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 18.39
On 2025-10-10		 16.52
On 2025-10-16		 -1.51 -8.27 18.39
On 2025-10-10		 16.52
On 2025-10-16		 -10.17 17.30
10D 20.75
On 2025-10-03		 16.52
On 2025-10-16		 -3.35 -16.67 20.75
On 2025-10-03		 16.52
On 2025-10-16		 -20.39 18.18
20D 22.56
On 2025-10-01		 16.52
On 2025-10-16		 -5.24 -23.84 22.56
On 2025-10-01		 16.52
On 2025-10-16		 -26.77 19.64
WTD 17.79
On 2025-10-13		 16.52
On 2025-10-16		 -0.95 -5.37 17.79
On 2025-10-13		 16.52
On 2025-10-16		 -7.14 17.20
MTD 22.56
On 2025-10-01		 16.52
On 2025-10-16		 -3.75 -18.30 22.56
On 2025-10-01		 16.52
On 2025-10-16		 -26.77 18.63
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
HCI

HCI Group Inc.

190.34 -11.48 -5.69 328,267
GEO

The GEO Group Inc.

16.74 -0.55 -3.18 2,066,412