GEO: The GEO Group Inc.

As of Monday, December 29th, 2025

$ 16.50

+0.19 +1.16%

Open: 16.28
High: 16.53
Low: 16.19
Volume: 924,773
Previous Close on Friday, December 26th, 2025

$ 16.31

-0.22 -1.33%

Open: 16.40
High: 16.45
Low: 16.20
Volume: 710,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 16.28 16.53 16.19 16.50 924,773 +0.19 +1.16
2025-12-26 16.40 16.45 16.20 16.31 710,281 -0.22 -1.33
2025-12-24 16.15 16.70 16.12 16.53 711,715 +0.32 +1.97
2025-12-23 16.68 16.80 16.11 16.21 1,440,724 -0.53 -3.17
2025-12-22 16.58 16.91 16.33 16.74 2,187,826 +0.76 +4.76
2025-12-19 16.40 16.53 15.92 15.98 4,661,029 -0.55 -3.33
2025-12-18 16.67 17.04 16.48 16.53 1,297,989 -0.06 -0.36
2025-12-17 16.45 16.90 16.45 16.59 1,904,250 +0.01 +0.06
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 16.91
On 2025-12-22		 16.11
On 2025-12-23		 0.52 3.25 16.91
On 2025-12-22		 16.11
On 2025-12-23		 -4.73 16.46
10D 17.15
On 2025-12-15		 15.92
On 2025-12-19		 -0.33 -1.96 17.15
On 2025-12-15		 15.92
On 2025-12-19		 -7.17 16.46
20D 17.36
On 2025-12-05		 15.73
On 2025-12-01		 0.74 4.70 17.36
On 2025-12-05		 15.92
On 2025-12-19		 -8.29 16.64
WTD 16.53
On 2025-12-29		 16.19
On 2025-12-29		 0.19 1.16 -- -- -- 16.50
MTD 17.36
On 2025-12-05		 15.73
On 2025-12-01		 0.74 4.70 17.36
On 2025-12-05		 15.92
On 2025-12-19		 -8.29 16.64
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.50 +0.19 +1.16 924,773