The GEO Group (GEO) Stock Chart & Stock Price History → Make This $3 Trade the Instant the Opening Bell Rings (From Monument Traders Alliance) (Ad) Free GEO Stock Alerts $12.87 -0.28 (-2.13%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media The GEO Group Stock Price Performance5 Day Performance+4.59%1 Month Performance+5.23%3 Month Performance+21.88%6 Month Performance+74.63%Year-To-Date Performance+18.84%1 Year Performance+70.01% Receive GEO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for The GEO Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsCentral Bank Gold Heist In ProgressWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. GEO Stock Chart for Monday, March, 18, 2024 GEO Chart by TradingView The GEO Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$13.15$12.87-2.13%$13.04$12.682.23 million shs$1.62 billion03/15/2024$12.49$13.14+5.25%$13.21$12.607.00 million shs$1.66 billion03/14/2024$12.31$12.49+1.46%$12.68$12.343.72 million shs$1.57 billion03/13/2024$11.86$12.31+3.75%$12.59$11.923.93 million shs$1.55 billion03/12/2024$11.91$11.86-0.38%$12.04$11.783.03 million shs$1.50 billion03/11/2024$11.93$11.91-0.21%$11.98$11.751.16 million shs$1.50 billion Get the Latest News and Ratings for GEO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The GEO Group and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$11.97$11.93-0.33%$12.02$11.751.16 million shs$1.50 billion03/07/2024$11.95$11.97+0.21%$12.02$11.851.14 million shs$1.51 billion03/06/2024$11.71$11.95+2.05%$12.02$11.771.72 million shs$1.51 billion03/05/2024$11.75$11.71-0.34%$11.86$11.501.43 million shs$1.48 billion03/04/2024$12.09$11.75-2.85%$12.12$11.711.94 million shs$1.48 billion03/01/2024$12.27$12.09-1.51%$12.40$11.961.91 million shs$1.52 billion02/29/2024$12.14$12.27+1.11%$12.32$12.051.52 million shs$1.55 billion02/28/2024$12.20$12.14-0.49%$12.53$12.051.92 million shs$1.53 billion02/27/2024$12.08$12.20+0.95%$12.25$12.041.49 million shs$1.54 billion02/26/2024$11.76$12.08+2.72%$12.19$11.722.20 million shs$1.52 billion02/23/2024$11.84$11.75-0.72%$11.89$11.711.15 million shs$1.48 billion02/22/2024$11.91$11.84-0.63%$12.05$11.642.38 million shs$1.49 billion02/21/2024$11.94$11.91-0.25%$12.06$11.732.22 million shs$1.50 billion02/20/2024$12.23$11.94-2.37%$12.10$11.683.17 million shs$1.51 billion02/19/2024$12.23$12.23$12.48$11.666.31 million shs$1.54 billion02/16/2024$11.78$12.22+3.74%$12.48$11.676.31 million shs$1.54 billion02/15/2024$11.12$11.78+5.98%$12.22$11.115.87 million shs$1.49 billion02/14/2024$11.29$11.12-1.51%$11.47$11.014.53 million shs$1.40 billion02/13/2024$11.61$11.29-2.80%$11.64$11.262.25 million shs$1.42 billion02/12/2024$11.56$11.61+0.43%$11.72$11.462.78 million shs$1.46 billion02/09/2024$12.02$11.57-3.75%$12.24$11.405.04 million shs$1.46 billion02/08/2024$11.44$12.02+5.07%$12.19$11.264.68 million shs$1.52 billion02/07/2024$11.24$11.44+1.73%$11.82$11.392.71 million shs$1.44 billion02/06/2024$11.45$11.24-1.83%$11.48$11.201.95 million shs$1.42 billion02/05/2024$11.34$11.45+0.97%$11.79$11.133.45 million shs$1.44 billion02/02/2024$11.45$11.34-0.96%$11.53$11.242.13 million shs$1.43 billion02/01/2024$11.12$11.45+3.01%$11.49$11.042.36 million shs$1.44 billion01/31/2024$11.60$11.12-4.14%$11.56$11.032.42 million shs$1.40 billion01/30/2024$11.68$11.60-0.73%$11.82$11.571.49 million shs$1.46 billion01/29/2024$11.43$11.68+2.19%$11.68$11.372.67 million shs$1.47 billion01/26/2024$11.28$11.43+1.33%$11.53$11.282.34 million shs$1.44 billion01/25/2024$11.82$11.28-4.53%$11.93$11.183.68 million shs$1.42 billion01/24/2024$11.65$11.82+1.42%$12.29$11.663.84 million shs$1.49 billion01/23/2024$11.49$11.65+1.44%$11.72$11.512.40 million shs$1.47 billion8,788% Return Predicted For THIS Crypto (already up 40% in 6 months) (Ad)THIS cryptocurrency has gained 40% in 6 months. A crypto millionaire who has researched the space for a decade says it will go up 8,788% in 5 years. The name of this cryptocurrency is revealed right here: Click to get the name of the cryptocurrency01/22/2024$10.93$11.49+5.08%$11.58$10.973.24 million shs$1.45 billion01/19/2024$10.73$10.93+1.86%$10.94$10.712.75 million shs$1.38 billion01/18/2024$10.46$10.73+2.58%$10.80$10.472.07 million shs$1.35 billion01/17/2024$10.75$10.46-2.65%$10.76$10.461.84 million shs$1.32 billion01/16/2024$10.72$10.75+0.23%$10.83$10.642.29 million shs$1.36 billion01/15/2024$10.72$10.72$11.10$10.691.18 million shs$1.35 billion01/12/2024$10.98$10.73-2.28%$11.10$10.691.18 million shs$1.35 billion01/11/2024$10.98$10.98$11.00$10.701.57 million shs$1.38 billion01/10/2024$10.80$10.98+1.62%$11.17$10.762.47 million shs$1.38 billion01/09/2024$10.96$10.80-1.41%$10.92$10.622.54 million shs$1.36 billion01/08/2024$10.67$10.96+2.67%$10.99$10.752.42 million shs$1.38 billion01/05/2024$10.74$10.68-0.56%$10.90$10.671.43 million shs$1.35 billion01/04/2024$10.76$10.74-0.23%$10.84$10.711.66 million shs$1.35 billion01/03/2024$10.76$10.76$11.01$10.531.42 million shs$1.36 billion01/02/2024$10.83$10.76-0.65%$10.88$10.672.66 million shs$1.36 billion01/01/2024$10.83$10.83$11.17$10.566.00 million shs$1.37 billion12/29/2023$11.25$10.83-3.73%$11.17$10.566.00 million shs$1.37 billion12/28/2023$11.16$11.25+0.85%$11.33$11.161.34 million shs$1.42 billion12/27/2023$11.16$11.16$11.31$11.061.34 million shs$1.41 billion12/26/2023$11.23$11.16-0.67%$11.35$11.101.54 million shs$1.41 billion12/25/2023$11.23$11.23$11.35$11.002.50 million shs$1.42 billion12/22/2023$11.11$11.24+1.22%$11.34$11.002.50 million shs$1.42 billion12/21/2023$10.62$11.11+4.57%$11.20$10.625.55 million shs$1.40 billion12/20/2023$10.75$10.62-1.21%$10.82$10.602.71 million shs$1.34 billion12/19/2023$10.56$10.75+1.80%$10.81$10.532.80 million shs$1.36 billion12/18/2023$10.56$10.56$10.74$10.432.96 million shs$1.33 billion Related Companies: GCT Stock Chart STER Stock Chart GDS Stock Chart SCS Stock Chart AVPT Stock Chart IAS Stock Chart BBU Stock Chart DSGR Stock Chart NVEE Stock Chart STGW Stock Chart Receive GEO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The GEO Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GEO) was last updated on 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The GEO Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.