GEO: The GEO Group Inc.

As of Thursday, June 11th, 2026

$ 28.62

+0.48 +1.71%

Open: 28.23
High: 28.89
Low: 27.79
Volume: 1,682,846
Previous Close on Wednesday, June 10th, 2026

$ 28.14

+1.11 +4.11%

Open: 27.22
High: 28.50
Low: 26.66
Volume: 2,600,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 28.23 28.89 27.79 28.62 1,682,846 +0.48 +1.71
2026-06-10 27.22 28.50 26.66 28.14 2,600,413 +1.11 +4.11
2026-06-09 26.84 27.18 26.06 27.03 2,809,644 +0.35 +1.31
2026-06-08 25.32 26.81 25.15 26.68 2,736,270 +1.37 +5.41
2026-06-05 24.93 25.70 24.93 25.31 1,589,143 +0.16 +0.64
2026-06-04 23.74 25.27 23.73 25.15 1,538,594 +1.55 +6.57
2026-06-03 23.11 23.64 23.00 23.60 1,086,992 +0.22 +0.94
2026-06-02 23.23 23.57 22.96 23.38 1,765,070 +0.04 +0.17
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 28.89
On 2026-06-11		 24.93
On 2026-06-05		 3.47 13.80 25.70
On 2026-06-05		 25.70
On 2026-06-05		 0.00 27.16
10D 28.89
On 2026-06-11		 22.57
On 2026-05-29		 5.51 23.84 23.62
On 2026-06-01		 22.96
On 2026-06-02		 -2.79 25.39
20D 28.89
On 2026-06-11		 22.29
On 2026-05-26		 5.97 26.36 23.82
On 2026-05-22		 22.29
On 2026-05-26		 -6.42 24.21
WTD 28.89
On 2026-06-11		 25.15
On 2026-06-08		 3.31 13.08 26.81
On 2026-06-08		 26.81
On 2026-06-08		 0.00 27.62
MTD 28.89
On 2026-06-11		 22.67
On 2026-06-01		 5.95 26.25 23.62
On 2026-06-01		 22.96
On 2026-06-02		 -2.79 25.69
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

28.62 +0.48 +1.71 1,682,846