GEO: The GEO Group Inc.

As of Tuesday, July 21st, 2026

$ 31.23

+0.63 +2.06%

Open: 30.99
High: 31.48
Low: 30.53
Volume: 1,376,911
Previous Close on Monday, July 20th, 2026

$ 30.60

+1.14 +3.87%

Open: 29.49
High: 30.85
Low: 29.49
Volume: 2,133,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 30.99 31.48 30.53 31.23 1,376,911 +0.63 +2.06
2026-07-20 29.49 30.85 29.49 30.60 2,133,369 +1.14 +3.87
2026-07-17 29.27 29.53 28.99 29.46 1,990,943 -0.16 -0.54
2026-07-16 29.87 30.24 29.43 29.62 1,638,653 -0.20 -0.67
2026-07-15 29.75 30.08 29.40 29.82 1,606,251 +0.04 +0.13
2026-07-14 30.40 30.50 29.76 29.78 1,042,713 -0.46 -1.52
2026-07-13 30.65 30.94 29.78 30.24 1,215,462 -0.23 -0.75
2026-07-10 30.04 30.47 29.75 30.47 992,977 +0.41 +1.36
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 31.48
On 2026-07-21		 28.99
On 2026-07-17		 1.45 4.87 30.24
On 2026-07-16		 28.99
On 2026-07-17		 -4.12 30.15
10D 31.48
On 2026-07-21		 28.49
On 2026-07-08		 2.20 7.58 30.94
On 2026-07-13		 28.99
On 2026-07-17		 -6.30 30.09
20D 32.25
On 2026-07-06		 28.49
On 2026-07-08		 1.56 5.26 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -11.66 29.92
WTD 31.48
On 2026-07-21		 29.49
On 2026-07-20		 1.77 6.01 30.85
On 2026-07-20		 30.85
On 2026-07-20		 0.00 30.92
MTD 32.25
On 2026-07-06		 28.49
On 2026-07-08		 1.68 5.69 32.25
On 2026-07-06		 28.49
On 2026-07-08		 -11.66 30.02
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

31.23 +0.63 +2.06 1,376,911