GEO: The GEO Group Inc.

As of Friday, September 18th, 2026

$ 31.76

-0.38 -1.18%

Open: 32.25
High: 32.39
Low: 31.27
Volume: 3,159,453
Previous Close on Thursday, September 17th, 2026

$ 32.14

+0.71 +2.26%

Open: 31.68
High: 32.26
Low: 31.50
Volume: 919,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 32.25 32.39 31.27 31.76 3,159,453 -0.38 -1.18
2026-09-17 31.68 32.26 31.50 32.14 919,745 +0.71 +2.26
2026-09-16 30.87 31.96 30.69 31.43 1,592,670 +0.17 +0.54
2026-09-15 30.54 31.70 30.46 31.26 1,134,880 +0.41 +1.33
2026-09-14 31.25 31.65 30.63 30.85 1,385,449 -0.64 -2.03
2026-09-11 31.69 32.02 31.18 31.49 823,853 +0.11 +0.35
2026-09-10 31.37 31.71 31.11 31.38 796,107 -0.23 -0.73
2026-09-09 32.04 32.32 30.96 31.61 1,746,642 -0.43 -1.34
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 32.39
On 2026-09-18		 30.46
On 2026-09-15		 0.27 0.86 31.65
On 2026-09-14		 31.65
On 2026-09-14		 0.00 31.49
10D 32.39
On 2026-09-18		 30.17
On 2026-09-04		 0.88 2.85 32.32
On 2026-09-09		 30.46
On 2026-09-15		 -5.74 31.57
20D 33.15
On 2026-08-24		 30.04
On 2026-09-01		 0.04 0.13 33.15
On 2026-08-24		 30.04
On 2026-09-01		 -9.38 31.71
WTD 32.39
On 2026-09-18		 30.46
On 2026-09-15		 0.27 0.86 31.65
On 2026-09-14		 31.65
On 2026-09-14		 0.00 31.49
MTD 32.39
On 2026-09-18		 30.04
On 2026-09-01		 -0.05 -0.16 32.32
On 2026-09-09		 30.46
On 2026-09-15		 -5.74 31.36
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

262.20 +7.77 +3.05 1,239,969
AGIO

Agios Pharmaceuticals Inc.

33.07 -0.54 -1.61 1,565,926
GEO

The GEO Group Inc.

31.76 -0.38 -1.18 3,159,453