GEO: The GEO Group Inc.

As of Monday, June 1st, 2026

$ 23.34

+0.67 +2.96%

Open: 22.67
High: 23.62
Low: 22.67
Volume: 1,378,144
Previous Close on Friday, May 29th, 2026

$ 22.67

-0.44 -1.90%

Open: 22.81
High: 23.08
Low: 22.57
Volume: 2,223,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 22.67 23.62 22.67 23.34 1,378,144 +0.67 +2.96
2026-05-29 22.81 23.08 22.57 22.67 2,223,329 -0.44 -1.90
2026-05-28 22.50 23.18 22.45 23.11 1,056,043 +0.45 +1.99
2026-05-27 22.79 23.02 22.36 22.66 1,410,840 -0.02 -0.09
2026-05-26 23.27 23.49 22.29 22.68 2,106,020 -0.84 -3.57
2026-05-22 23.08 23.82 23.08 23.52 1,293,202 +0.41 +1.77
2026-05-21 23.03 23.78 22.99 23.11 1,459,197 -0.12 -0.52
2026-05-20 22.86 23.25 22.56 23.23 1,437,472 +0.42 +1.84
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 23.62
On 2026-06-01		 22.29
On 2026-05-26		 -0.18 -0.77 23.49
On 2026-05-26		 22.36
On 2026-05-27		 -4.81 22.89
10D 23.82
On 2026-05-22		 22.29
On 2026-05-26		 0.42 1.83 23.82
On 2026-05-22		 22.29
On 2026-05-26		 -6.42 23.00
20D 23.82
On 2026-05-22		 18.30
On 2026-05-04		 4.59 24.48 23.19
On 2026-05-06		 20.69
On 2026-05-07		 -10.78 22.19
WTD 23.62
On 2026-06-01		 22.67
On 2026-06-01		 0.67 2.96 -- -- -- 23.34
MTD 23.62
On 2026-06-01		 22.67
On 2026-06-01		 0.67 2.96 -- -- -- 23.34
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HRMY

Harmony Biosciences Holdings Inc.

31.81 +0.22 +0.70 75,165
HFWA

Heritage Financial Corp.

27.10 -0.15 -0.55 388,328
HASI

HA Sustainable Infrastructure Capital Inc.

40.20 -0.80 -1.95 1,027,780
GEO

The GEO Group Inc.

23.34 +0.67 +2.96 1,378,144