The GEO Group, Inc.
GEONYSEIndustrials● Active
$26.68
+$1.38(+5.43%)
Market Cap$3.6B
P/E Ratio—
52W High$27.2
52W Low$12.51
The GEO Group, Inc.（GEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
geo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.46
Jan 21, 2025
-26.8% from here
5-Year Low5Y
$5.21
Mar 15, 2022
+412.6% from low
IPO Priceadj.
$1.00
Jul 27, 1994
+2.6K% since IPO
1 Year Ago
$26.96
Jun 9, 2025
-1.0% in 1Y
5 Years Ago
$8.80
Jun 9, 2021
+203.2% in 5Y
10 Years Ago
$22.62
Jun 9, 2016
+17.9% in 10Y
Historical Price Data · GEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.32 | $26.81 | $25.15 | $26.68 | $26.68 | 2.7M | +5.37% |
| Jun 5, 2026 | $24.93 | $25.70 | $24.93 | $25.31 | $25.31 | 1.7M | +1.52% |
| Jun 4, 2026 | $23.74 | $25.27 | $23.73 | $25.15 | $25.15 | 1.5M | +5.94% |
| Jun 3, 2026 | $23.11 | $23.64 | $23.00 | $23.60 | $23.60 | 1.1M | +2.12% |
| Jun 2, 2026 | $23.23 | $23.57 | $22.96 | $23.38 | $23.38 | 1.8M | +0.65% |
| Jun 1, 2026 | $22.67 | $23.62 | $22.67 | $23.34 | $23.34 | 1.5M | +2.96% |
| May 29, 2026 | $22.81 | $23.08 | $22.57 | $22.67 | $22.67 | 2.2M | -0.61% |
| May 28, 2026 | $22.50 | $23.18 | $22.45 | $23.11 | $23.11 | 1.1M | +2.71% |
| May 27, 2026 | $22.79 | $23.02 | $22.36 | $22.66 | $22.66 | 1.4M | -0.57% |
| May 26, 2026 | $23.27 | $23.49 | $22.29 | $22.68 | $22.68 | 2.1M | -2.54% |
| May 22, 2026 | $23.08 | $23.82 | $23.08 | $23.52 | $23.52 | 1.3M | +1.91% |
| May 21, 2026 | $23.03 | $23.78 | $22.99 | $23.11 | $23.11 | 1.5M | +0.35% |
| May 20, 2026 | $22.86 | $23.25 | $22.56 | $23.23 | $23.23 | 1.5M | +1.62% |
| May 19, 2026 | $22.72 | $23.08 | $22.53 | $22.81 | $22.81 | 1.3M | +0.40% |
| May 18, 2026 | $22.92 | $23.22 | $22.73 | $22.84 | $22.84 | 1.5M | -0.35% |
| May 15, 2026 | $23.20 | $23.39 | $22.59 | $22.92 | $22.92 | 1.5M | -1.21% |
| May 14, 2026 | $22.85 | $23.43 | $22.85 | $23.39 | $23.39 | 1.6M | +2.36% |
| May 13, 2026 | $21.59 | $22.70 | $21.31 | $22.65 | $22.65 | 2.1M | +4.91% |
| May 12, 2026 | $21.26 | $21.53 | $20.87 | $21.41 | $21.41 | 1.8M | +0.71% |
| May 11, 2026 | $21.68 | $21.78 | $21.27 | $21.41 | $21.41 | 1.7M | -1.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GEO
Jan 1 → Dec 31 · 6 years2026+67.1%$15.97 → $26.68
+67.1%
2025-42.1%$27.83 → $16.12
-42.1%
2024+159.3%$10.79 → $27.98
+159.3%
2023-1.5%$11.00 → $10.83
-1.5%
2022+39.5%$7.85 → $10.95
+39.5%
2021-4.0%$8.07 → $7.75
-4.0%
Best Year2024 · +159.3%
Worst Year2025 · -42.1%
Positive Years3 / 6
Avg Annual Return+36.4%
6Y Total Return+230.6%
6Y CAGR~+22.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in GEO?
If you invested $1,000 in GEO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,179
Total Return+17.9%
CAGR~+1.7% / yr
Profit+$179
Based on Jun 9, 2016 · $22.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The GEO Group, Inc.（GEO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEO 历史股价FMP 日线复权 OHLCV