GEO: The GEO Group Inc.

As of Friday, July 17th, 2026

$ 29.46

-0.16 -0.54%

Open: 29.27
High: 29.53
Low: 28.99
Volume: 1,990,965
Previous Close on Thursday, July 16th, 2026

$ 29.62

-0.20 -0.67%

Open: 29.87
High: 30.24
Low: 29.43
Volume: 1,638,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 29.27 29.53 28.99 29.46 1,990,943 -0.16 -0.54
2026-07-16 29.87 30.24 29.43 29.62 1,638,653 -0.20 -0.67
2026-07-15 29.75 30.08 29.40 29.82 1,606,251 +0.04 +0.13
2026-07-14 30.40 30.50 29.76 29.78 1,042,713 -0.46 -1.52
2026-07-13 30.65 30.94 29.78 30.24 1,215,462 -0.23 -0.75
2026-07-10 30.04 30.47 29.75 30.47 992,977 +0.41 +1.36
2026-07-09 29.86 30.32 29.73 30.06 1,550,248 +0.41 +1.38
2026-07-08 28.83 30.13 28.49 29.65 2,252,303 +0.62 +2.14
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 30.94
On 2026-07-13		 28.99
On 2026-07-17		 -1.01 -3.31 30.94
On 2026-07-13		 28.99
On 2026-07-17		 -6.30 29.78
10D 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -0.79 -2.61 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -11.66 29.79
20D 32.25
On 2026-07-06		 28.39
On 2026-06-18		 0.60 2.08 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -11.66 29.77
WTD 30.94
On 2026-07-13		 28.99
On 2026-07-17		 -1.01 -3.31 30.94
On 2026-07-13		 28.99
On 2026-07-17		 -6.30 29.78
MTD 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -0.09 -0.30 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -11.66 29.87
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
HFWA

Heritage Financial Corp.

30.52 -0.73 -2.34 402,879
HASI

HA Sustainable Infrastructure Capital Inc.

38.42 -0.46 -1.18 674,726
GEO

The GEO Group Inc.

29.46 -0.16 -0.54 1,990,965