GEO: The GEO Group Inc.

As of Friday, May 22nd, 2026

$ 23.52

+0.41 +1.77%

Open: 23.08
High: 23.82
Low: 23.08
Volume: 1,293,202
Previous Close on Thursday, May 21st, 2026

$ 23.11

-0.12 -0.52%

Open: 23.03
High: 23.78
Low: 22.99
Volume: 1,459,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 23.08 23.82 23.08 23.52 1,293,202 +0.41 +1.77
2026-05-21 23.03 23.78 22.99 23.11 1,459,197 -0.12 -0.52
2026-05-20 22.86 23.25 22.56 23.23 1,437,472 +0.42 +1.84
2026-05-19 22.72 23.08 22.53 22.81 1,280,760 -0.03 -0.13
2026-05-18 22.92 23.22 22.73 22.84 1,493,205 -0.08 -0.35
2026-05-15 23.20 23.39 22.59 22.92 1,503,641 -0.47 -2.01
2026-05-14 22.85 23.43 22.85 23.39 1,563,882 +0.74 +3.27
2026-05-13 21.59 22.70 21.31 22.65 2,117,485 +1.24 +5.79
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 23.82
On 2026-05-22		 22.53
On 2026-05-19		 0.60 2.62 23.22
On 2026-05-18		 22.53
On 2026-05-19		 -2.99 23.10
10D 23.82
On 2026-05-22		 20.87
On 2026-05-12		 1.76 8.09 21.78
On 2026-05-11		 20.87
On 2026-05-12		 -4.18 22.73
20D 23.82
On 2026-05-22		 18.24
On 2026-05-01		 4.69 24.91 23.19
On 2026-05-06		 20.69
On 2026-05-07		 -10.78 21.16
WTD 23.82
On 2026-05-22		 22.53
On 2026-05-19		 0.60 2.62 23.22
On 2026-05-18		 22.53
On 2026-05-19		 -2.99 23.10
MTD 23.82
On 2026-05-22		 18.24
On 2026-05-01		 5.01 27.07 23.19
On 2026-05-06		 20.69
On 2026-05-07		 -10.78 21.76
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

34.07 -0.35 -1.02 163,822
ALKS

Alkermes plc

36.80 -0.15 -0.41 907,752
DRH

DiamondRock Hospitality Company

10.71 -0.07 -0.65 4,106,091
EAT

Brinker International Inc.

137.41 +0.84 +0.62 773,128
GEO

The GEO Group Inc.

23.52 +0.41 +1.77 1,293,202