GEO: The GEO Group Inc.

As of Friday, July 25th, 2025

$ 26.10

+1.55 +6.31%

Open: 24.67
High: 26.74
Low: 24.45
Volume: 5,741,345
Previous Close on Thursday, July 24th, 2025

$ 24.55

+0.88 +3.72%

Open: 24.26
High: 24.88
Low: 23.72
Volume: 3,704,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 24.67 26.74 24.45 26.10 5,741,345 +1.55 +6.31
2025-07-24 24.26 24.88 23.72 24.55 3,704,086 +0.88 +3.72
2025-07-23 23.91 24.13 23.63 23.67 2,278,569 0.00 0.00
2025-07-22 24.14 24.89 23.56 23.67 2,572,465 -0.44 -1.82
2025-07-21 24.60 24.60 23.76 24.11 3,047,961 -0.41 -1.67
2025-07-18 25.29 25.54 24.46 24.52 3,054,165 -0.70 -2.78
2025-07-17 25.25 25.72 25.14 25.22 3,006,559 -0.29 -1.14
2025-07-16 25.13 25.95 25.00 25.51 2,272,941 +0.47 +1.88
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

26.10 +1.55 +6.31 5,741,345