GEO: The GEO Group Inc.

As of Wednesday, July 1st, 2026

$ 30.33

+0.78 +2.64%

Open: 29.77
High: 30.68
Low: 29.65
Volume: 1,618,084
Previous Close on Tuesday, June 30th, 2026

$ 29.55

+0.09 +0.31%

Open: 29.43
High: 29.94
Low: 28.85
Volume: 1,888,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 29.77 30.68 29.65 30.33 1,618,084 +0.78 +2.64
2026-06-30 29.43 29.94 28.85 29.55 1,888,165 +0.09 +0.31
2026-06-29 30.50 30.58 29.22 29.46 2,220,826 -0.90 -2.96
2026-06-26 29.89 30.58 29.63 30.36 5,189,359 +1.03 +3.51
2026-06-25 29.53 29.82 28.94 29.33 1,288,675 -0.05 -0.17
2026-06-24 29.99 30.19 29.14 29.38 1,945,895 -0.58 -1.94
2026-06-23 29.48 30.40 29.09 29.96 2,964,430 +0.29 +0.98
2026-06-22 29.40 30.08 29.23 29.67 2,908,145 +0.39 +1.33
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 30.68
On 2026-07-01		 28.85
On 2026-06-30		 0.95 3.23 30.58
On 2026-06-26		 28.85
On 2026-06-30		 -5.66 29.81
10D 30.68
On 2026-07-01		 28.39
On 2026-06-18		 1.70 5.94 30.58
On 2026-06-26		 28.85
On 2026-06-30		 -5.66 29.62
20D 30.68
On 2026-07-01		 23.00
On 2026-06-03		 6.95 29.73 30.58
On 2026-06-26		 28.85
On 2026-06-30		 -5.66 28.32
WTD 30.68
On 2026-07-01		 28.85
On 2026-06-30		 -0.03 -0.10 30.58
On 2026-06-29		 28.85
On 2026-06-30		 -5.66 29.78
MTD 30.68
On 2026-07-01		 29.65
On 2026-07-01		 0.78 2.64 -- -- -- 30.33
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

283.88 +3.88 +1.39 721,992
DRH

DiamondRock Hospitality Company

11.93 -0.25 -2.05 3,662,205
GEO

The GEO Group Inc.

30.33 +0.78 +2.64 1,618,084