GEO: The GEO Group Inc.
$ 16.68 |
|
-0.01 -0.06% |
|
| Open: | 16.50 |
| High: | 17.45 |
| Low: | 16.37 |
| Volume: | 1,906,348 |
$ 16.69
-0.30 -1.77%
| Open: | 16.94 |
| High: | 16.99 |
| Low: | 16.56 |
| Volume: | 1,241,778 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 16.50 | 17.45 | 16.37 | 16.68 | 1,906,348 | -0.01 | -0.06 |
| 2025-10-28 | 16.94 | 16.99 | 16.56 | 16.69 | 1,241,778 | -0.30 | -1.77 |
| 2025-10-27 | 17.42 | 17.43 | 16.98 | 16.99 | 1,037,748 | -0.28 | -1.62 |
| 2025-10-24 | 17.60 | 17.65 | 17.14 | 17.27 | 1,457,007 | -0.07 | -0.40 |
| 2025-10-23 | 17.01 | 17.59 | 16.93 | 17.34 | 1,839,992 | +0.25 | +1.46 |
| 2025-10-22 | 17.37 | 17.54 | 17.03 | 17.09 | 1,102,330 | -0.38 | -2.18 |
| 2025-10-21 | 17.07 | 17.87 | 16.83 | 17.47 | 2,199,995 | +0.47 | +2.76 |
| 2025-10-20 | 17.01 | 17.29 | 16.72 | 17.00 | 1,564,020 | -0.02 | -0.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 17.65 On 2025-10-24 |
16.37 On 2025-10-29 |
-0.41 | -2.40 | 17.65 On 2025-10-24 |
16.37 On 2025-10-29 |
-7.25 | 16.99 |
| 10D | 17.87 On 2025-10-21 |
16.37 On 2025-10-29 |
-0.61 | -3.53 | 17.87 On 2025-10-21 |
16.37 On 2025-10-29 |
-8.39 | 17.03 |
| 20D | 21.78 On 2025-10-02 |
16.37 On 2025-10-29 |
-4.94 | -22.85 | 21.78 On 2025-10-02 |
16.37 On 2025-10-29 |
-24.84 | 17.77 |
| WTD | 17.45 On 2025-10-29 |
16.37 On 2025-10-29 |
-0.59 | -3.42 | 17.43 On 2025-10-27 |
16.56 On 2025-10-28 |
-4.99 | 16.79 |
| MTD | 22.56 On 2025-10-01 |
16.37 On 2025-10-29 |
-3.81 | -18.59 | 22.56 On 2025-10-01 |
16.37 On 2025-10-29 |
-27.44 | 17.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
GEO
The GEO Group Inc. |
16.68 | -0.01 | -0.06 | 1,906,348 |