GEO: The GEO Group Inc.

As of Friday, February 6th, 2026

$ 15.90

+0.42 +2.71%

Open: 15.61
High: 16.10
Low: 15.54
Volume: 1,451,419
Previous Close on Thursday, February 5th, 2026

$ 15.48

-0.20 -1.28%

Open: 15.55
High: 16.00
Low: 15.30
Volume: 1,271,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 15.61 16.10 15.54 15.90 1,451,419 +0.42 +2.71
2026-02-05 15.55 16.00 15.30 15.48 1,271,332 -0.20 -1.28
2026-02-04 15.72 15.80 15.42 15.68 969,216 -0.07 -0.44
2026-02-03 15.83 15.87 15.42 15.75 1,233,163 -0.09 -0.57
2026-02-02 15.95 16.10 15.66 15.84 1,254,037 -0.14 -0.88
2026-01-30 16.23 16.36 15.62 15.98 1,774,825 -0.36 -2.20
2026-01-29 15.99 16.57 15.66 16.34 2,535,201 +0.29 +1.81
2026-01-28 16.36 16.44 15.98 16.05 1,962,754 -0.32 -1.95
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 16.10
On 2026-02-02		 15.30
On 2026-02-05		 -0.08 -0.50 16.10
On 2026-02-02		 15.30
On 2026-02-05		 -4.97 15.73
10D 18.32
On 2026-01-26		 15.30
On 2026-02-05		 -2.65 -14.29 18.32
On 2026-01-26		 15.30
On 2026-02-05		 -16.48 16.02
20D 18.81
On 2026-01-23		 15.30
On 2026-02-05		 -0.84 -5.02 18.81
On 2026-01-23		 15.30
On 2026-02-05		 -18.66 16.87
WTD 16.10
On 2026-02-02		 15.30
On 2026-02-05		 -0.08 -0.50 16.10
On 2026-02-02		 15.30
On 2026-02-05		 -4.97 15.73
MTD 16.10
On 2026-02-02		 15.30
On 2026-02-05		 -0.08 -0.50 16.10
On 2026-02-02		 15.30
On 2026-02-05		 -4.97 15.73
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

15.90 +0.42 +2.71 1,451,419