GEO: The GEO Group Inc.

As of Friday, February 27th, 2026

$ 15.04

+0.51 +3.51%

Open: 14.14
High: 15.14
Low: 14.01
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 14.53

-0.19 -1.29%

Open: 14.59
High: 14.84
Low: 14.22
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 14.14 15.14 14.01 15.04 0 +0.51 +3.51
2026-02-26 14.59 14.84 14.22 14.53 0 -0.19 -1.29
2026-02-25 13.87 14.79 13.80 14.72 0 +0.91 +6.59
2026-02-24 13.28 13.91 13.16 13.81 0 +0.50 +3.76
2026-02-23 13.08 13.37 12.80 13.31 0 +0.05 +0.38
2026-02-20 14.70 14.75 12.51 13.26 11,193,513 -2.06 -13.45
2026-02-19 14.71 15.33 14.52 15.32 1,748,024 +0.68 +4.64
2026-02-18 14.50 14.89 14.37 14.64 1,843,114 +0.06 +0.41
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 15.14
On 2026-02-27		 12.80
On 2026-02-23		 1.78 13.42 13.37
On 2026-02-23		 13.37
On 2026-02-23		 0.00 14.28
10D 15.33
On 2026-02-19		 12.51
On 2026-02-20		 1.57 11.66 15.33
On 2026-02-19		 12.51
On 2026-02-20		 -18.40 14.34
20D 16.49
On 2026-02-11		 12.51
On 2026-02-20		 -1.30 -7.96 16.49
On 2026-02-11		 12.51
On 2026-02-20		 -24.14 14.98
WTD 15.14
On 2026-02-27		 12.80
On 2026-02-23		 1.78 13.42 13.37
On 2026-02-23		 13.37
On 2026-02-23		 0.00 14.28
MTD 16.49
On 2026-02-11		 12.51
On 2026-02-20		 -0.94 -5.88 16.49
On 2026-02-11		 12.51
On 2026-02-20		 -24.14 14.92
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

15.04 +0.51 +3.51