BMV · GEO1 · stock
The GEO Group, Inc. (GEO1) stock price history
Every BMV trading session of The GEO Group, Inc. from Aug 6, 2020 to Sep 25, 2026: 1,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEO1 adjusted close, 2020 to 2026
- MX$668.00
- All time high, 2025
- MX$542.00
- 52 week high, MX$228.26 low
- 1,544
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GEO1 key facts
- The GEO Group, Inc. (GEO1) closed at MX$504.60 on Sep 25, 2026 on BMV.
- GEO1's all time high close is MX$668.00, set on Jan 27, 2025; its all time low close is MX$103.51 on May 31, 2021.
- GEO1's 52 week range is MX$228.26 to MX$542.00.
- GEO1 returned +26.2% over the year to Sep 25, 2026 and +265.7% over five years.
- Since Aug 6, 2020 GEO1 returned +109%, +12.8% a year compounded.
- GEO1's deepest drawdown was -65.7% from Feb 12, 2025 to Feb 20, 2026.
- DataCedar holds 1,544 daily sessions of GEO1 history from Aug 6, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
GEO1 price chart, 2020 to 2026
GEO1 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | +5.6% |
| 6 months | +72.2% |
| Year to date | +62.8% |
| 1 year | +26.2% |
| 3 years | +306.9% |
| 5 years | +265.7% |
| 10 years | n/a |
| Since Aug 6, 2020 | +109.1% |
| Compound annual growth, 6.1 years | +12.8% |
GEO1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$668.00 on Jan 27, 2025
- All time low close
- MX$103.51 on May 31, 2021
- 52 week high
- MX$542.00 on Jul 21, 2026
- 52 week low
- MX$228.26 on Feb 20, 2026
- Deepest drawdown
- -65.7% from Feb 12, 2025 to Feb 20, 2026, not yet recovered
- Best single session
- +51.4% on Nov 13, 2024
- Worst single session
- -23.8% on Oct 22, 2020
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2024, +229%
- Worst calendar year
- 2025, -48%
GEO1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 6, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$310.00 | MX$542.00 | MX$228.26 | MX$504.60 | +62.8% | 3.2K | 184 |
| 2025 | MX$592.21 | MX$668.00 | MX$272.51 | MX$310.00 | -47.7% | 6.9K | 251 |
| 2024 | MX$180.00 | MX$592.21 | MX$177.00 | MX$592.21 | +229.0% | 13.3K | 251 |
| 2023 | MX$211.00 | MX$221.50 | MX$120.00 | MX$180.00 | -14.7% | 10.9K | 251 |
| 2022 | MX$156.00 | MX$240.00 | MX$115.00 | MX$211.00 | +35.3% | 34.1K | 252 |
| 2021 | MX$184.95 | MX$190.00 | MX$103.51 | MX$156.00 | -15.7% | 72.9K | 253 |
| 2020 | MX$241.34 | MX$249.66 | MX$184.95 | MX$184.95 | n/a | 530 | 102 |
GEO1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$504.60 | -0.0% |
| August 2026 | MX$504.63 | -6.9% |
| July 2026 | MX$542.00 | +9.5% |
| June 2026 | MX$495.00 | +28.6% |
| May 2026 | MX$385.00 | +16.7% |
| April 2026 | MX$330.00 | +7.5% |
| March 2026 | MX$307.00 | +34.1% |
| February 2026 | MX$229.00 | -20.8% |
| January 2026 | MX$289.00 | -6.8% |
| December 2025 | MX$310.00 | +13.8% |
| November 2025 | MX$272.51 | -10.9% |
| October 2025 | MX$306.00 | -23.5% |
About the GEO1 data
Daily bars. 1,544 sessions from Aug 6, 2020 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEO1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
GEO1 share price history
