GEO: The GEO Group Inc.

As of Friday, October 30th, 2026

$ 28.52

-0.02 -0.07%

Open: 28.13
High: 28.62
Low: 27.62
Volume: 1,667,727
Previous Close on Thursday, October 29th, 2026

$ 28.54

+0.97 +3.52%

Open: 27.75
High: 28.86
Low: 27.75
Volume: 1,634,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 28.13 28.62 27.62 28.52 1,667,727 -0.02 -0.07
2026-10-29 27.75 28.86 27.75 28.54 1,634,731 +0.97 +3.52
2026-10-28 28.34 28.47 27.50 27.57 1,220,809 -0.70 -2.48
2026-10-27 27.60 28.46 27.60 28.27 1,995,721 +0.70 +2.54
2026-10-26 27.50 28.36 27.48 27.57 2,904,332 +0.21 +0.77
2026-10-23 26.90 27.59 26.65 27.36 1,305,418 +0.42 +1.56
2026-10-22 27.35 27.42 26.16 26.94 2,607,205 -0.70 -2.53
2026-10-21 28.08 28.18 27.58 27.64 1,584,019 -0.33 -1.18
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 28.86
On 2026-10-29		 27.48
On 2026-10-26		 1.16 4.24 28.86
On 2026-10-29		 27.62
On 2026-10-30		 -4.31 28.09
10D 29.10
On 2026-10-19		 26.16
On 2026-10-22		 -0.14 -0.49 29.10
On 2026-10-19		 26.16
On 2026-10-22		 -10.09 27.82
20D 33.17
On 2026-10-05		 26.16
On 2026-10-22		 -2.84 -9.06 33.17
On 2026-10-05		 26.16
On 2026-10-22		 -21.13 29.29
WTD 28.86
On 2026-10-29		 27.48
On 2026-10-26		 1.16 4.24 28.86
On 2026-10-29		 27.62
On 2026-10-30		 -4.31 28.09
MTD 33.17
On 2026-10-05		 26.16
On 2026-10-22		 -1.95 -6.40 33.17
On 2026-10-05		 26.16
On 2026-10-22		 -21.13 29.45
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

16.69 -0.66 -3.80 1,544,434
IDCC

InterDigital Inc.

311.57 -22.70 -6.79 265,889
GEO

The GEO Group Inc.

28.52 -0.02 -0.07 1,667,727