GEO: The GEO Group Inc.

As of Thursday, October 9th, 2025

$ 18.25

-0.31 -1.67%

Open: 18.60
High: 18.60
Low: 17.96
Volume: 2,067,983
Previous Close on Wednesday, October 8th, 2025

$ 18.56

-0.29 -1.54%

Open: 19.01
High: 19.20
Low: 18.43
Volume: 2,149,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 18.60 18.60 17.96 18.25 2,067,983 -0.31 -1.67
2025-10-08 19.01 19.20 18.43 18.56 2,149,062 -0.29 -1.54
2025-10-07 19.31 19.32 18.84 18.85 2,957,832 -0.57 -2.94
2025-10-06 20.27 20.49 19.37 19.42 2,496,028 -0.79 -3.91
2025-10-03 20.25 20.75 20.14 20.21 1,803,089 +0.12 +0.60
2025-10-02 21.62 21.78 19.89 20.09 3,054,417 -1.53 -7.08
2025-10-01 21.20 22.56 21.04 21.62 3,922,166 +1.13 +5.51
2025-09-30 20.89 20.95 20.16 20.49 1,728,602 -0.49 -2.34
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 20.75
On 2025-10-03		 17.96
On 2025-10-09		 -1.84 -9.16 20.75
On 2025-10-03		 17.96
On 2025-10-09		 -13.45 19.06
10D 22.56
On 2025-10-01		 17.96
On 2025-10-09		 -2.67 -12.76 22.56
On 2025-10-01		 17.96
On 2025-10-09		 -20.39 19.94
20D 22.78
On 2025-09-12		 17.96
On 2025-10-09		 -4.75 -20.65 22.78
On 2025-09-12		 17.96
On 2025-10-09		 -21.16 20.79
WTD 20.49
On 2025-10-06		 17.96
On 2025-10-09		 -1.96 -9.70 20.49
On 2025-10-06		 17.96
On 2025-10-09		 -12.35 18.77
MTD 22.56
On 2025-10-01		 17.96
On 2025-10-09		 -2.24 -10.93 22.56
On 2025-10-01		 17.96
On 2025-10-09		 -20.39 19.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

40.35 -0.64 -1.56 140,444
CIEN

Ciena Corporation

163.61 +3.95 +2.47 2,362,514
GEO

The GEO Group Inc.

18.25 -0.31 -1.67 2,067,983