GEO: The GEO Group Inc.

As of Friday, April 10th, 2026

$ 17.53

-0.35 -1.96%

Open: 17.96
High: 17.98
Low: 17.38
Volume: 1,030,564
Previous Close on Thursday, April 9th, 2026

$ 17.88

+0.09 +0.51%

Open: 17.71
High: 18.08
Low: 17.61
Volume: 957,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 17.96 17.98 17.38 17.53 1,030,564 -0.35 -1.96
2026-04-09 17.71 18.08 17.61 17.88 957,602 +0.09 +0.51
2026-04-08 17.93 18.21 17.46 17.79 1,772,727 +0.20 +1.14
2026-04-07 17.76 18.03 17.33 17.59 1,916,676 -0.18 -1.01
2026-04-06 18.42 18.63 17.71 17.77 1,558,892 -0.65 -3.53
2026-04-02 17.08 18.43 17.05 18.42 1,918,624 +1.09 +6.29
2026-04-01 16.83 17.65 16.58 17.33 1,730,007 +0.52 +3.09
2026-03-31 16.51 17.03 16.44 16.81 2,116,327 +0.49 +3.00
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 18.63
On 2026-04-06		 17.33
On 2026-04-07		 -0.89 -4.83 18.63
On 2026-04-06		 17.33
On 2026-04-07		 -6.98 17.71
10D 18.63
On 2026-04-06		 16.20
On 2026-03-30		 0.22 1.27 18.63
On 2026-04-06		 17.33
On 2026-04-07		 -6.98 17.42
20D 18.63
On 2026-04-06		 13.81
On 2026-03-13		 3.43 24.33 17.73
On 2026-03-25		 16.20
On 2026-03-30		 -8.63 16.93
WTD 18.63
On 2026-04-06		 17.33
On 2026-04-07		 -0.89 -4.83 18.63
On 2026-04-06		 17.33
On 2026-04-07		 -6.98 17.71
MTD 18.63
On 2026-04-06		 16.58
On 2026-04-01		 0.72 4.28 18.63
On 2026-04-06		 17.33
On 2026-04-07		 -6.98 17.76
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BOOT

Boot Barn Holdings Inc.

155.15 -2.67 -1.69 506,275
GEO

The GEO Group Inc.

17.53 -0.35 -1.96 1,030,564