GEO: The GEO Group Inc.

As of Monday, August 31st, 2026

$ 31.81

-0.47 -1.46%

Open: 32.34
High: 32.56
Low: 31.68
Volume: 1,971,927
Previous Close on Friday, August 28th, 2026

$ 32.28

-0.32 -0.98%

Open: 32.70
High: 32.98
Low: 32.26
Volume: 1,361,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 32.34 32.56 31.68 31.81 1,744,581 -0.47 -1.46
2026-08-28 32.70 32.98 32.26 32.28 1,361,069 -0.32 -0.98
2026-08-27 32.57 32.76 31.92 32.60 1,563,619 -0.17 -0.52
2026-08-26 32.19 33.04 31.91 32.77 1,761,297 +0.61 +1.90
2026-08-25 32.13 32.30 31.68 32.16 1,614,615 -0.02 -0.06
2026-08-24 32.80 33.15 32.06 32.18 1,201,905 -0.53 -1.62
2026-08-21 32.00 32.92 31.57 32.71 2,377,794 +0.99 +3.12
2026-08-20 30.64 32.13 30.64 31.72 2,484,846 +1.04 +3.39
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 33.04
On 2026-08-26		 31.68
On 2026-08-25		 -0.37 -1.15 33.04
On 2026-08-26		 31.68
On 2026-08-31		 -4.12 32.32
10D 33.15
On 2026-08-24		 30.08
On 2026-08-19		 0.66 2.12 33.15
On 2026-08-24		 31.68
On 2026-08-25		 -4.45 31.98
20D 33.15
On 2026-08-24		 28.89
On 2026-08-06		 0.47 1.50 32.11
On 2026-08-05		 28.89
On 2026-08-06		 -10.03 31.50
WTD 32.56
On 2026-08-31		 31.68
On 2026-08-31		 -0.47 -1.46 -- -- -- 31.81
MTD 33.15
On 2026-08-24		 28.89
On 2026-08-06		 0.92 2.98 32.11
On 2026-08-05		 28.89
On 2026-08-06		 -10.03 31.49
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

12.31 -0.39 -3.07 2,383,787
PWR

Quanta Services Inc.

607.09 +4.39 +0.73 1,379,118
GEO

The GEO Group Inc.

31.81 -0.47 -1.46 1,971,927