GEO: The GEO Group Inc.

As of Friday, October 9th, 2026

$ 31.13

+0.17 +0.55%

Open: 30.50
High: 31.54
Low: 30.50
Volume: 1,650,168
Previous Close on Thursday, October 8th, 2026

$ 30.96

+0.44 +1.44%

Open: 30.60
High: 31.01
Low: 29.54
Volume: 1,967,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 30.50 31.54 30.50 31.13 1,650,168 +0.17 +0.55
2026-10-08 30.60 31.01 29.54 30.96 1,967,497 +0.44 +1.44
2026-10-07 29.70 30.96 29.56 30.52 2,693,620 +0.58 +1.94
2026-10-06 32.20 32.59 29.62 29.94 4,959,150 -2.40 -7.42
2026-10-05 32.90 33.17 31.67 32.34 3,608,474 +0.98 +3.13
2026-10-02 31.03 31.92 30.91 31.36 2,052,708 +0.57 +1.85
2026-10-01 30.19 31.41 30.19 30.79 2,899,068 +0.32 +1.05
2026-09-30 30.74 31.32 30.28 30.47 2,394,471 -0.49 -1.58
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 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -0.23 -0.73 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -10.94 30.98
10D 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -0.09 -0.29 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -10.94 30.87
20D 33.17
On 2026-10-05		 29.19
On 2026-09-23		 -0.36 -1.14 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -10.94 31.00
WTD 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -0.23 -0.73 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -10.94 30.98
MTD 33.17
On 2026-10-05		 29.54
On 2026-10-08		 0.66 2.17 33.17
On 2026-10-05		 29.54
On 2026-10-08		 -10.94 31.01
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
IDCC

InterDigital Inc.

331.31 +3.01 +0.92 111,577
AAT

American Assets Trust Inc.

21.52 -0.09 -0.42 273,031
AGIO

Agios Pharmaceuticals Inc.

31.81 -0.11 -0.34 722,325
CWEN

Clearway Energy Inc.

30.19 +0.24 +0.80 818,009
GEO

The GEO Group Inc.

31.13 +0.17 +0.55 1,650,168