GEO: The GEO Group Inc.

As of Tuesday, August 11th, 2026

$ 31.75

+1.09 +3.56%

Open: 30.72
High: 32.62
Low: 30.29
Volume: 2,243,673
Previous Close on Monday, August 10th, 2026

$ 30.66

-0.03 -0.10%

Open: 30.75
High: 32.25
Low: 30.51
Volume: 2,148,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 30.72 32.62 30.29 31.75 2,243,673 +1.09 +3.56
2026-08-10 30.75 32.25 30.51 30.66 2,148,496 -0.03 -0.10
2026-08-07 30.05 31.21 29.94 30.69 1,511,158 +0.55 +1.82
2026-08-06 31.22 32.03 28.89 30.14 2,900,546 -1.28 -4.07
2026-08-05 31.71 32.11 30.55 31.42 2,772,618 +0.13 +0.42
2026-08-04 31.35 31.67 31.14 31.29 1,061,503 -0.05 -0.16
2026-08-03 30.51 31.77 30.38 31.34 1,027,204 +0.45 +1.46
2026-07-31 31.13 31.17 30.43 30.89 914,703 +0.22 +0.72
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 32.62
On 2026-08-11		 28.89
On 2026-08-06		 0.46 1.47 32.11
On 2026-08-05		 28.89
On 2026-08-06		 -10.03 30.93
10D 32.62
On 2026-08-11		 28.89
On 2026-08-06		 1.01 3.29 32.11
On 2026-08-05		 28.89
On 2026-08-06		 -10.03 30.88
20D 32.62
On 2026-08-11		 28.89
On 2026-08-06		 1.97 6.62 32.11
On 2026-08-05		 28.89
On 2026-08-06		 -10.03 30.73
WTD 32.62
On 2026-08-11		 30.29
On 2026-08-11		 1.06 3.45 32.25
On 2026-08-10		 32.25
On 2026-08-10		 0.00 31.21
MTD 32.62
On 2026-08-11		 28.89
On 2026-08-06		 0.86 2.78 32.11
On 2026-08-05		 28.89
On 2026-08-06		 -10.03 31.04
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

12.01 -0.12 -0.99 2,552,559
GEO

The GEO Group Inc.

31.75 +1.09 +3.56 2,243,673