GEO: The GEO Group Inc.

As of Friday, August 22nd, 2025

$ 21.43

+0.27 +1.28%

Open: 21.31
High: 21.91
Low: 21.03
Volume: 2,952,042
Previous Close on Thursday, August 21st, 2025

$ 21.16

-0.70 -3.20%

Open: 21.51
High: 21.76
Low: 20.86
Volume: 2,522,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 21.31 21.91 21.03 21.43 2,952,042 +0.27 +1.28
2025-08-21 21.51 21.76 20.86 21.16 2,522,143 -0.70 -3.20
2025-08-20 21.61 22.01 21.17 21.86 2,149,683 +0.14 +0.64
2025-08-19 20.80 21.79 20.70 21.72 2,663,345 +0.81 +3.87
2025-08-18 20.76 21.43 20.67 20.91 3,362,017 -0.10 -0.48
2025-08-15 21.06 21.18 20.66 21.01 2,578,608 +0.25 +1.20
2025-08-14 20.50 21.17 20.32 20.76 2,522,992 +0.12 +0.58
2025-08-13 20.82 20.95 20.24 20.64 2,612,870 -0.17 -0.82
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 22.01
On 2025-08-20		 20.67
On 2025-08-18		 0.42 2.00 22.01
On 2025-08-20		 20.86
On 2025-08-21		 -5.22 21.42
10D 22.01
On 2025-08-20		 19.79
On 2025-08-12		 0.10 0.47 21.72
On 2025-08-11		 19.79
On 2025-08-12		 -8.89 21.06
20D 27.09
On 2025-08-06		 19.79
On 2025-08-12		 -4.67 -17.89 27.09
On 2025-08-06		 19.79
On 2025-08-12		 -26.95 22.75
WTD 22.01
On 2025-08-20		 20.67
On 2025-08-18		 0.42 2.00 22.01
On 2025-08-20		 20.86
On 2025-08-21		 -5.22 21.42
MTD 27.09
On 2025-08-06		 19.79
On 2025-08-12		 -4.49 -17.32 27.09
On 2025-08-06		 19.79
On 2025-08-12		 -26.95 22.00
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

1.15 +0.04 +3.60 50,126,107
CRS

Carpenter Technology Corp.

243.89 +2.56 +1.06 952,242
BMI

Badger Meter Inc.

189.29 +5.84 +3.18 297,429
BOX

Box Inc.

31.80 +0.62 +1.99 1,576,191
GEO

The GEO Group Inc.

21.43 +0.27 +1.28 2,952,042