GEO: The GEO Group Inc.

As of Friday, March 20th, 2026

$ 16.43

+0.05 +0.31%

Open: 16.48
High: 16.68
Low: 16.20
Volume: 5,302,815
Previous Close on Thursday, March 19th, 2026

$ 16.38

-0.36 -2.15%

Open: 16.70
High: 16.79
Low: 16.22
Volume: 2,371,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 16.48 16.68 16.20 16.43 5,302,815 +0.05 +0.31
2026-03-19 16.70 16.79 16.22 16.38 2,371,613 -0.36 -2.15
2026-03-18 16.21 17.20 16.10 16.74 4,341,815 +0.46 +2.83
2026-03-17 15.41 16.32 15.37 16.28 2,878,555 +0.91 +5.92
2026-03-16 14.64 15.47 14.47 15.37 2,474,345 +0.82 +5.64
2026-03-13 14.11 14.63 13.81 14.55 1,594,914 +0.45 +3.19
2026-03-12 13.92 14.53 13.91 14.10 2,055,847 0.00 0.00
2026-03-11 14.11 14.43 13.82 14.10 2,351,444 +0.02 +0.14
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 17.20
On 2026-03-18		 14.47
On 2026-03-16		 1.88 12.92 17.20
On 2026-03-18		 16.20
On 2026-03-20		 -5.81 16.24
10D 17.20
On 2026-03-18		 13.28
On 2026-03-10		 2.08 14.49 17.20
On 2026-03-18		 16.20
On 2026-03-20		 -5.81 15.18
20D 17.20
On 2026-03-18		 12.80
On 2026-02-23		 3.17 23.91 15.54
On 2026-03-04		 13.28
On 2026-03-10		 -14.54 14.89
WTD 17.20
On 2026-03-18		 14.47
On 2026-03-16		 1.88 12.92 17.20
On 2026-03-18		 16.20
On 2026-03-20		 -5.81 16.24
MTD 17.20
On 2026-03-18		 13.28
On 2026-03-10		 1.39 9.24 15.54
On 2026-03-04		 13.28
On 2026-03-10		 -14.54 15.10
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.43 +0.05 +0.31 5,302,815