GEO: The GEO Group Inc.

As of Wednesday, October 29th, 2025

$ 16.68

-0.01 -0.06%

Open: 16.50
High: 17.45
Low: 16.37
Volume: 1,906,348
Previous Close on Tuesday, October 28th, 2025

$ 16.69

-0.30 -1.77%

Open: 16.94
High: 16.99
Low: 16.56
Volume: 1,241,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 16.50 17.45 16.37 16.68 1,906,348 -0.01 -0.06
2025-10-28 16.94 16.99 16.56 16.69 1,241,778 -0.30 -1.77
2025-10-27 17.42 17.43 16.98 16.99 1,037,748 -0.28 -1.62
2025-10-24 17.60 17.65 17.14 17.27 1,457,007 -0.07 -0.40
2025-10-23 17.01 17.59 16.93 17.34 1,839,992 +0.25 +1.46
2025-10-22 17.37 17.54 17.03 17.09 1,102,330 -0.38 -2.18
2025-10-21 17.07 17.87 16.83 17.47 2,199,995 +0.47 +2.76
2025-10-20 17.01 17.29 16.72 17.00 1,564,020 -0.02 -0.12
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 17.65
On 2025-10-24		 16.37
On 2025-10-29		 -0.41 -2.40 17.65
On 2025-10-24		 16.37
On 2025-10-29		 -7.25 16.99
10D 17.87
On 2025-10-21		 16.37
On 2025-10-29		 -0.61 -3.53 17.87
On 2025-10-21		 16.37
On 2025-10-29		 -8.39 17.03
20D 21.78
On 2025-10-02		 16.37
On 2025-10-29		 -4.94 -22.85 21.78
On 2025-10-02		 16.37
On 2025-10-29		 -24.84 17.77
WTD 17.45
On 2025-10-29		 16.37
On 2025-10-29		 -0.59 -3.42 17.43
On 2025-10-27		 16.56
On 2025-10-28		 -4.99 16.79
MTD 22.56
On 2025-10-01		 16.37
On 2025-10-29		 -3.81 -18.59 22.56
On 2025-10-01		 16.37
On 2025-10-29		 -27.44 17.95
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.68 -0.01 -0.06 1,906,348