GEO: The GEO Group Inc.

As of Friday, May 1st, 2026

$ 18.75

+0.24 +1.30%

Open: 18.66
High: 18.85
Low: 18.24
Volume: 1,389,228
Previous Close on Thursday, April 30th, 2026

$ 18.51

-0.44 -2.32%

Open: 18.94
High: 19.10
Low: 18.43
Volume: 1,626,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 18.66 18.85 18.24 18.75 1,389,228 +0.24 +1.30
2026-04-30 18.94 19.10 18.43 18.51 1,626,740 -0.44 -2.32
2026-04-29 18.88 19.20 18.70 18.95 1,233,825 +0.13 +0.69
2026-04-28 18.75 18.99 18.46 18.82 99,039 +0.15 +0.80
2026-04-27 18.74 19.14 18.59 18.67 970,936 -0.16 -0.85
2026-04-24 18.49 19.06 18.49 18.83 788,274 +0.35 +1.89
2026-04-23 18.91 19.07 18.37 18.48 1,299,795 -0.43 -2.27
2026-04-22 19.17 19.33 18.80 18.91 1,933,788 -0.12 -0.63
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 19.20
On 2026-04-29		 18.24
On 2026-05-01		 -0.08 -0.42 19.20
On 2026-04-29		 18.24
On 2026-05-01		 -4.98 18.74
10D 19.33
On 2026-04-22		 18.24
On 2026-05-01		 0.15 0.81 19.33
On 2026-04-22		 18.24
On 2026-05-01		 -5.64 18.77
20D 19.33
On 2026-04-22		 17.23
On 2026-04-13		 0.33 1.79 18.63
On 2026-04-06		 17.23
On 2026-04-13		 -7.51 18.31
WTD 19.20
On 2026-04-29		 18.24
On 2026-05-01		 -0.08 -0.42 19.20
On 2026-04-29		 18.24
On 2026-05-01		 -4.98 18.74
MTD 18.85
On 2026-05-01		 18.24
On 2026-05-01		 0.24 1.30 -- -- -- 18.75
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

18.75 +0.24 +1.30 1,389,228