GEO: The GEO Group Inc.
$ 22.05 |
|
-0.95 -4.13% |
|
| Open: | 22.75 |
| High: | 22.78 |
| Low: | 21.86 |
| Volume: | 2,061,393 |
$ 23.00
+1.70 +7.98%
| Open: | 21.35 |
| High: | 23.16 |
| Low: | 21.06 |
| Volume: | 4,385,570 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 22.75 | 22.78 | 21.86 | 22.05 | 2,061,393 | -0.95 | -4.13 |
| 2025-09-11 | 21.35 | 23.16 | 21.06 | 23.00 | 4,385,570 | +1.70 | +7.98 |
| 2025-09-10 | 21.49 | 21.81 | 21.01 | 21.30 | 2,432,420 | -0.27 | -1.25 |
| 2025-09-09 | 20.46 | 21.65 | 20.35 | 21.57 | 2,695,567 | +0.87 | +4.20 |
| 2025-09-08 | 20.70 | 20.71 | 20.34 | 20.70 | 1,969,597 | +0.07 | +0.34 |
| 2025-09-05 | 21.05 | 21.19 | 20.52 | 20.63 | 3,231,092 | -0.51 | -2.41 |
| 2025-09-04 | 21.10 | 21.33 | 20.86 | 21.14 | 2,455,464 | +0.11 | +0.52 |
| 2025-09-03 | 20.91 | 21.23 | 20.80 | 21.03 | 1,955,130 | +0.05 | +0.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 23.16 On 2025-09-11 |
20.34 On 2025-09-08 |
1.42 | 6.88 | 23.16 On 2025-09-11 |
21.86 On 2025-09-12 |
-5.61 | 21.72 |
| 10D | 23.16 On 2025-09-11 |
20.25 On 2025-09-02 |
1.45 | 7.04 | 23.16 On 2025-09-11 |
21.86 On 2025-09-12 |
-5.61 | 21.31 |
| 20D | 23.16 On 2025-09-11 |
20.25 On 2025-09-02 |
1.29 | 6.21 | 22.04 On 2025-08-25 |
20.25 On 2025-09-02 |
-8.12 | 21.22 |
| WTD | 23.16 On 2025-09-11 |
20.34 On 2025-09-08 |
1.42 | 6.88 | 23.16 On 2025-09-11 |
21.86 On 2025-09-12 |
-5.61 | 21.72 |
| MTD | 23.16 On 2025-09-11 |
20.25 On 2025-09-02 |
1.31 | 6.32 | 23.16 On 2025-09-11 |
21.86 On 2025-09-12 |
-5.61 | 21.38 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |