NYSE · GEO · stock
Geo Group INC (GEO) stock price history
Every NYSE trading session of Geo Group INC from Jul 27, 1994 to Nov 12, 2026: 8,107 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
GEO adjusted close, 1994 to 2026
- $35.35
- All time high, 2025
- $33.31
- 52 week high, $12.51 low
- 8,107
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
GEO key facts
- Geo Group INC (GEO) closed at $32.22 on Nov 12, 2026 on NYSE.
- GEO's all time high close is $35.35, set on Jan 17, 2025; its all time low close is $0.4040 on Jul 27, 1994.
- GEO's 52 week range is $12.51 to $33.31.
- GEO returned +115.8% over the year to Nov 12, 2026 and +237.0% over five years.
- Over ten years GEO returned +138%, +9.0% a year compounded.
- GEO's deepest drawdown was -86.6% from Jun 5, 1996 to Dec 18, 2000.
- DataCedar holds 8,107 daily sessions of GEO history from Jul 27, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GEO price chart, 1994 to 2026
GEO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +2.4% |
| 6 months | +50.5% |
| Year to date | +100.9% |
| 1 year | +115.8% |
| 3 years | +245.0% |
| 5 years | +237.0% |
| 10 years | +137.6% |
| Since Jul 27, 1994 | +7,875% |
| Compound annual growth, 32.3 years | +14.5% |
GEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.35 on Jan 17, 2025
- All time low close
- $0.4040 on Jul 27, 1994
- 52 week high
- $33.31 on Nov 11, 2026
- 52 week low
- $12.51 on Feb 20, 2026
- Deepest drawdown
- -86.6% from Jun 5, 1996 to Dec 18, 2000, recovered Aug 15, 2006
- Best single session
- +42.1% on Nov 6, 2024
- Worst single session
- -39.6% on Aug 18, 2016
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1994
- 79.7×
- Best calendar year
- 2024, +158%
- Worst calendar year
- 1999, -59%
GEO 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. 1994 starts on Jul 27, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.97 | $33.31 | $12.51 | $32.22 | +99.9% | 488M | 218 |
| 2025 | $27.83 | $36.46 | $14.27 | $16.12 | -42.4% | 686.1M | 250 |
| 2024 | $10.79 | $29.86 | $10.46 | $27.98 | +158.4% | 681.6M | 252 |
| 2023 | $11.00 | $12.42 | $6.94 | $10.83 | -1.1% | 567.3M | 250 |
| 2022 | $7.85 | $12.44 | $5.21 | $10.95 | +41.3% | 561.2M | 251 |
| 2021 | $8.64 | $11.00 | $4.96 | $7.75 | -9.9% | 1.1B | 252 |
| 2020 | $14.21 | $15.68 | $7.77 | $8.60 | -39.1% | 518.4M | 253 |
| 2019 | $14.94 | $19.35 | $11.30 | $14.14 | -6.8% | 227.2M | 252 |
| 2018 | $16.70 | $20.81 | $13.77 | $15.17 | -9.3% | 191.8M | 251 |
| 2017 | $16.04 | $23.17 | $15.89 | $16.73 | +5.1% | 256.8M | 251 |
| 2016 | $11.59 | $15.95 | $7.01 | $15.92 | +36.1% | 379.9M | 252 |
| 2015 | $15.22 | $17.30 | $10.53 | $11.70 | -23.0% | 201M | 252 |
| 2014 | $11.33 | $15.66 | $10.89 | $15.20 | +33.7% | 197.9M | 250 |
| 2013 | $9.57 | $13.28 | $9.48 | $11.37 | +21.3% | 272.5M | 250 |
| 2012 | $4.60 | $10.39 | $4.46 | $9.38 | +107.8% | 207.5M | 249 |
| 2011 | $6.67 | $7.26 | $4.42 | $4.51 | -32.1% | 198.4M | 251 |
| 2010 | $5.95 | $7.21 | $4.82 | $6.64 | +12.7% | 201.8M | 252 |
| 2009 | $4.91 | $6.14 | $2.96 | $5.89 | +21.4% | 157.1M | 252 |
| 2008 | $7.52 | $7.94 | $3.41 | $4.86 | -35.6% | 240.1M | 253 |
| 2007 | $5.06 | $8.87 | $4.96 | $7.54 | +49.3% | 234.8M | 251 |
| 2006 | $2.08 | $5.43 | $1.98 | $5.05 | +145.4% | 141.7M | 251 |
| 2005 | $2.38 | $2.94 | $1.80 | $2.06 | -13.7% | 41.3M | 252 |
| 2004 | $2.06 | $2.41 | $1.53 | $2.39 | +16.6% | 32.3M | 250 |
| 2003 | $1.00 | $2.07 | $0.7488 | $2.05 | +105.2% | 43.9M | 251 |
| 2002 | $1.24 | $1.57 | $0.9221 | $0.9975 | -19.8% | 30.8M | 252 |
| 2001 | $0.6622 | $1.49 | $0.6622 | $1.24 | +87.9% | 37.7M | 244 |
| 2000 | $1.07 | $1.07 | $0.5275 | $0.6622 | -36.9% | 56.6M | 250 |
| 1999 | $2.55 | $2.56 | $0.8642 | $1.05 | -59.2% | 76.2M | 250 |
| 1998 | $2.41 | $2.77 | $1.35 | $2.57 | +6.5% | 77.8M | 251 |
| 1997 | $1.82 | $3.23 | $1.39 | $2.41 | +34.4% | 93.5M | 253 |
| 1996 | $1.17 | $4.04 | $1.04 | $1.80 | +58.4% | 164.4M | 254 |
| 1995 | $0.7576 | $1.31 | $0.7407 | $1.13 | +49.6% | 97.9M | 248 |
| 1994 | $0.4040 | $0.7576 | $0.4040 | $0.7576 | n/a | 42.5M | 109 |
GEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $32.22 | +13.0% |
| October 2026 | $28.52 | -6.4% |
| September 2026 | $30.47 | -4.2% |
| August 2026 | $31.81 | +3.0% |
| July 2026 | $30.89 | +4.5% |
| June 2026 | $29.55 | +30.3% |
| May 2026 | $22.67 | +22.5% |
| April 2026 | $18.51 | +10.1% |
| March 2026 | $16.81 | +11.8% |
| February 2026 | $15.04 | -5.9% |
| January 2026 | $15.98 | -0.9% |
| December 2025 | $16.12 | +2.3% |
About the GEO data
Daily bars. 8,107 sessions from Jul 27, 1994 to Nov 12, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Oct 23, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Jul 27, 1994, 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/nyse%3AGEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
GEO share price history
