GEO: The GEO Group Inc.

As of Tuesday, December 9th, 2025

$ 16.78

-- 0 0%

Open: 16.78
High: 16.78
Low: 16.78
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 16.78

-0.33 -1.93%

Open: 17.12
High: 17.23
Low: 16.73
Volume: 1,995,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 17.12 17.23 16.73 16.78 1,995,157 -0.33 -1.93
2025-12-05 17.10 17.36 16.95 17.11 1,440,884 -0.05 -0.29
2025-12-04 16.96 17.26 16.85 17.16 1,678,593 +0.06 +0.35
2025-12-03 16.60 17.16 16.57 17.10 2,070,857 +0.47 +2.83
2025-12-02 16.15 16.79 15.95 16.63 1,837,963 +0.50 +3.10
2025-12-01 15.75 16.35 15.73 16.13 2,684,368 +0.37 +2.35
2025-11-28 15.62 15.88 15.47 15.76 67,066 +0.18 +1.16
2025-11-26 15.60 15.91 15.49 15.58 1,922,698 -0.03 -0.19
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 17.36
On 2025-12-05		 15.95
On 2025-12-02		 0.65 4.03 17.36
On 2025-12-05		 16.73
On 2025-12-08		 -3.63 16.96
10D 17.36
On 2025-12-05		 14.95
On 2025-11-24		 1.73 11.50 17.36
On 2025-12-05		 16.73
On 2025-12-08		 -3.63 16.32
20D 17.36
On 2025-12-05		 14.39
On 2025-11-13		 1.65 10.91 15.87
On 2025-11-10		 14.39
On 2025-11-13		 -9.36 15.59
WTD 17.23
On 2025-12-08		 16.73
On 2025-12-08		 -0.33 -1.93 -- -- -- 16.78
MTD 17.36
On 2025-12-05		 15.73
On 2025-12-01		 1.02 6.47 17.36
On 2025-12-05		 16.73
On 2025-12-08		 -3.63 16.82
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,338,749
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,607,369
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,263,832
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,632,640
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,018,756
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.78 0.00 0.00