GEO: The GEO Group Inc.

As of Friday, April 17th, 2026

$ 18.60

+0.44 +2.42%

Open: 18.31
High: 18.86
Low: 18.16
Volume: 2,597,630
Previous Close on Thursday, April 16th, 2026

$ 18.16

+0.56 +3.18%

Open: 17.63
High: 18.31
Low: 17.54
Volume: 1,663,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 18.31 18.86 18.16 18.60 2,597,630 +0.44 +2.42
2026-04-16 17.63 18.31 17.54 18.16 1,663,486 +0.56 +3.18
2026-04-15 18.04 18.04 17.57 17.60 1,269,931 -0.30 -1.68
2026-04-14 17.77 18.18 17.61 17.90 1,273,126 +0.19 +1.07
2026-04-13 17.53 17.85 17.23 17.71 1,391,062 +0.18 +1.03
2026-04-10 17.96 17.98 17.38 17.53 1,030,564 -0.35 -1.96
2026-04-09 17.71 18.08 17.61 17.88 957,602 +0.09 +0.51
2026-04-08 17.93 18.21 17.46 17.79 1,772,727 +0.20 +1.14
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 18.86
On 2026-04-17		 17.23
On 2026-04-13		 1.07 6.10 18.18
On 2026-04-14		 17.57
On 2026-04-15		 -3.36 17.99
10D 18.86
On 2026-04-17		 17.23
On 2026-04-13		 0.18 0.98 18.63
On 2026-04-06		 17.23
On 2026-04-13		 -7.51 17.85
20D 18.86
On 2026-04-17		 16.20
On 2026-03-20		 2.22 13.55 17.73
On 2026-03-25		 16.20
On 2026-03-30		 -8.63 17.47
WTD 18.86
On 2026-04-17		 17.23
On 2026-04-13		 1.07 6.10 18.18
On 2026-04-14		 17.57
On 2026-04-15		 -3.36 17.99
MTD 18.86
On 2026-04-17		 16.58
On 2026-04-01		 1.79 10.65 18.63
On 2026-04-06		 17.23
On 2026-04-13		 -7.51 17.86
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HAFC

Hanmi Financial Corp.

28.10 +0.60 +2.18 374,766
GEO

The GEO Group Inc.

18.60 +0.44 +2.42 2,597,630