Geo Group (The) REIT Stock Price History
NYSE: GEOConsumer DiscretionaryHomebuildingUSD
31.13+0.17 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEO price history at a glance
The price history for Geo Group (The) REIT (GEO) on this page begins on July 25, 1994, when the stock closed at $1.01; it most recently closed at $31.13 on October 5, 2026. The highest price in this record is $36.46, reached on January 20, 2025; the latest close is 14.6% below that peak. Across the 31 complete calendar years in the table, GEO finished higher in 17 and lower in 14. Its best year was 2024 (+170.6%) and its worst was 1999 (-59.2%).
Over roughly 32 years the share price changed +2970.3%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, GEO has gained 76.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $36.46
- Date of high
- Jan 20, 2025
- Low since 1994
- $1.00
- Date of low
- Jul 25, 1994
- 52-week high
- $33.17
- 52-week low
- $12.51
- Last close
- $31.13
GEO returns
1 week
-0.73%
1 month
-1.52%
3 months
+2.17%
6 months
+77.58%
Year to date
+93.11%
1 year
+75.98%
3 years
+267.10%
5 years
+274.61%
GEO price return, excluding dividends.
GEO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.13 | +95.42% |
| 2025 | 15.93 | -45.65% |
| 2024 | 29.31 | +170.64% |
| 2023 | 10.83 | -1.10% |
| 2022 | 10.95 | +41.29% |
| 2021 | 7.75 | -12.53% |
| 2020 | 8.86 | -44.69% |
| 2019 | 16.02 | -18.97% |
| 2018 | 19.77 | -16.23% |
| 2017 | 23.60 | -1.47% |
| 2016 | 23.95 | +24.28% |
| 2015 | 19.27 | -28.85% |
| 2014 | 27.09 | +26.93% |
| 2013 | 21.34 | +8.32% |
| 2012 | 19.70 | +76.42% |
| 2011 | 11.17 | -32.08% |
| 2010 | 16.44 | +12.71% |
| 2009 | 14.59 | +15.77% |
| 2008 | 12.60 | -29.35% |
| 2007 | 17.83 | +42.59% |
| 2006 | 12.51 | +145.44% |
| 2005 | 5.10 | -13.73% |
| 2004 | 5.91 | +13.98% |
| 2003 | 5.18 | +109.53% |
| 2002 | 2.47 | -24.54% |
| 2001 | 3.28 | +100.00% |
| 2000 | 1.64 | -36.90% |
| 1999 | 2.60 | -59.17% |
| 1998 | 6.36 | +6.26% |
| 1997 | 5.99 | +28.27% |
| 1996 | 4.67 | +66.34% |
| 1995 | 2.81 | +49.63% |
| 1994* | 1.88 | +84.93% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
GEO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.50 | 31.54 | 30.50 | 31.13 | +0.55% | |
| 30.60 | 31.01 | 29.55 | 30.96 | +1.44% | |
| 29.70 | 30.95 | 29.56 | 30.52 | +1.94% | |
| 32.20 | 32.59 | 29.62 | 29.94 | -7.42% | |
| 32.90 | 33.17 | 31.67 | 32.34 | +3.13% | |
| 31.03 | 31.92 | 30.91 | 31.36 | +1.85% | |
| 30.19 | 31.41 | 30.19 | 30.79 | +1.05% | |
| 30.74 | 31.32 | 30.28 | 30.47 | -1.58% | |
| 30.18 | 31.12 | 30.15 | 30.96 | +2.45% | |
| 31.00 | 31.66 | 29.60 | 30.22 | -3.20% | |
| 31.77 | 31.92 | 30.44 | 31.22 | -2.32% | |
| 30.48 | 32.00 | 30.25 | 31.96 | +4.38% | |
| 29.58 | 31.19 | 29.19 | 30.62 | +2.96% | |
| 30.70 | 30.76 | 29.22 | 29.74 | -1.69% | |
| 31.17 | 32.07 | 29.98 | 30.25 | -4.75% | |
| 32.25 | 32.39 | 31.27 | 31.76 | -1.18% | |
| 31.68 | 32.26 | 31.50 | 32.14 | +2.26% | |
| 30.87 | 31.96 | 30.69 | 31.43 | +0.54% | |
| 30.54 | 31.70 | 30.46 | 31.26 | +1.33% | |
| 31.25 | 31.65 | 30.63 | 30.85 | -2.03% | |
| 31.69 | 32.02 | 31.18 | 31.49 | +0.35% | |
| 31.37 | 31.71 | 31.11 | 31.38 | -0.73% | |
| 32.04 | 32.32 | 30.96 | 31.61 | -1.34% | |
| 31.56 | 32.05 | 30.85 | 32.04 | +0.85% | |
| 30.70 | 31.90 | 30.17 | 31.77 | +2.88% | |
| 30.70 | 31.73 | 30.66 | 30.88 | +1.05% | |
| 30.50 | 30.99 | 30.04 | 30.56 | +0.10% | |
| 31.47 | 31.56 | 30.04 | 30.53 | -4.02% | |
| 32.34 | 32.56 | 31.68 | 31.81 | -1.46% | |
| 32.70 | 32.98 | 32.26 | 32.28 | -0.98% | |
| 32.57 | 32.76 | 31.92 | 32.60 | -0.52% | |
| 32.19 | 33.04 | 31.91 | 32.77 | +1.90% | |
| 32.13 | 32.30 | 31.68 | 32.16 | -0.06% | |
| 32.80 | 33.15 | 32.06 | 32.18 | -1.62% | |
| 32.00 | 32.92 | 31.57 | 32.71 | +3.12% | |
| 30.64 | 32.13 | 30.64 | 31.72 | +3.39% | |
| 31.06 | 31.17 | 30.08 | 30.68 | -0.74% | |
| 30.96 | 31.33 | 30.62 | 30.91 | -0.77% | |
| 31.33 | 31.80 | 31.02 | 31.15 | -0.22% | |
| 30.15 | 31.24 | 30.01 | 31.22 | +2.80% | |
| 31.55 | 31.68 | 30.32 | 30.37 | -3.43% | |
| 31.82 | 32.13 | 30.94 | 31.45 | -0.94% | |
| 30.72 | 32.62 | 30.29 | 31.75 | +3.56% | |
| 30.75 | 32.25 | 30.51 | 30.66 | -0.10% | |
| 30.05 | 31.21 | 29.94 | 30.69 | +1.82% | |
| 31.22 | 32.03 | 28.89 | 30.14 | -4.07% | |
| 31.71 | 32.11 | 30.55 | 31.42 | +0.42% | |
| 31.35 | 31.67 | 31.14 | 31.29 | -0.16% | |
| 30.51 | 31.77 | 30.38 | 31.34 | +1.46% | |
| 31.13 | 31.17 | 30.43 | 30.89 | +0.72% | |
| 30.08 | 30.84 | 29.83 | 30.67 | +2.40% | |
| 31.13 | 31.19 | 29.87 | 29.95 | -2.57% | |
| 31.04 | 31.10 | 30.55 | 30.74 | -0.61% | |
| 31.10 | 31.20 | 30.43 | 30.93 | +0.03% | |
| 31.33 | 32.02 | 30.57 | 30.92 | -0.48% | |
| 30.81 | 31.24 | 30.43 | 31.07 | -0.86% | |
| 31.22 | 31.61 | 30.85 | 31.34 | +0.35% | |
| 30.99 | 31.48 | 30.53 | 31.23 | +2.06% | |
| 29.49 | 30.85 | 29.49 | 30.60 | +3.87% | |
| 29.27 | 29.53 | 28.99 | 29.46 | -0.54% | |
| 29.87 | 30.24 | 29.43 | 29.62 | -0.67% | |
| 29.75 | 30.08 | 29.40 | 29.82 | +0.13% | |
| 30.40 | 30.50 | 29.76 | 29.78 | -1.52% | |
| 30.65 | 30.94 | 29.78 | 30.24 | -0.75% | |
| 30.04 | 30.47 | 29.75 | 30.47 | +1.36% | |
| 29.86 | 30.32 | 29.73 | 30.06 | +1.38% | |
| 28.83 | 30.13 | 28.49 | 29.65 | +2.14% | |
| 29.87 | 30.41 | 28.92 | 29.03 | -2.32% | |
| 32.12 | 32.25 | 29.17 | 29.72 | -1.75% | |
| 30.53 | 30.64 | 29.77 | 30.25 | -0.26% | |
| 29.77 | 30.68 | 29.65 | 30.33 | +2.64% | |
| 29.43 | 29.94 | 28.85 | 29.55 | +0.31% | |
| 30.50 | 30.58 | 29.22 | 29.46 | -2.96% | |
| 29.89 | 30.58 | 29.63 | 30.36 | +3.51% | |
| 29.53 | 29.82 | 28.94 | 29.33 | -0.17% | |
| 29.99 | 30.19 | 29.14 | 29.38 | -1.94% | |
| 29.48 | 30.40 | 29.09 | 29.96 | +0.98% | |
| 29.40 | 30.08 | 29.23 | 29.67 | +1.33% | |
| 28.94 | 29.37 | 28.39 | 29.28 | +1.46% | |
| 28.98 | 29.64 | 28.58 | 28.86 | +0.80% | |
| 28.50 | 28.88 | 27.56 | 28.63 | +0.32% | |
| 28.14 | 28.76 | 27.77 | 28.54 | +0.35% | |
| 28.57 | 28.82 | 27.88 | 28.44 | -0.63% | |
| 28.23 | 28.89 | 27.79 | 28.62 | +1.71% | |
| 27.22 | 28.50 | 26.66 | 28.14 | +4.11% | |
| 26.84 | 27.18 | 26.06 | 27.03 | +1.31% | |
| 25.32 | 26.81 | 25.15 | 26.68 | +5.41% | |
| 24.93 | 25.70 | 24.93 | 25.31 | +0.64% | |
| 23.74 | 25.27 | 23.73 | 25.15 | +6.57% | |
| 23.11 | 23.64 | 23.00 | 23.60 | +0.94% | |
| 23.23 | 23.57 | 22.96 | 23.38 | +0.17% | |
| 22.67 | 23.62 | 22.67 | 23.34 | +2.96% | |
| 22.81 | 23.08 | 22.57 | 22.67 | -1.90% | |
| 22.50 | 23.18 | 22.45 | 23.11 | +1.99% | |
| 22.79 | 23.02 | 22.36 | 22.66 | -0.09% | |
| 23.27 | 23.49 | 22.29 | 22.68 | -3.57% | |
| 23.08 | 23.82 | 23.08 | 23.52 | +1.77% | |
| 23.03 | 23.78 | 22.99 | 23.11 | -0.52% | |
| 22.86 | 23.25 | 22.56 | 23.23 | +1.84% | |
| 22.72 | 23.08 | 22.53 | 22.81 | -0.13% | |
| 22.92 | 23.22 | 22.73 | 22.84 | -0.35% | |
| 23.20 | 23.39 | 22.59 | 22.92 | -2.01% | |
| 22.85 | 23.43 | 22.85 | 23.39 | +3.27% | |
| 21.59 | 22.70 | 21.31 | 22.65 | +5.79% | |
| 21.26 | 21.53 | 20.87 | 21.41 | 0.00% | |
| 21.68 | 21.78 | 21.27 | 21.41 | -1.61% | |
| 21.20 | 22.17 | 20.83 | 21.76 | +2.54% | |
| 22.29 | 22.31 | 20.69 | 21.22 | -4.41% | |
| 21.20 | 23.19 | 20.03 | 22.20 | +20.92% | |
| 18.65 | 18.88 | 18.36 | 18.36 | -1.18% | |
| 18.67 | 18.80 | 18.30 | 18.58 | -0.91% | |
| 18.66 | 18.85 | 18.24 | 18.75 | +1.30% | |
| 18.94 | 19.10 | 18.43 | 18.51 | -2.32% | |
| 18.88 | 19.20 | 18.70 | 18.95 | +0.69% | |
| 18.75 | 18.99 | 18.46 | 18.82 | +0.80% | |
| 18.74 | 19.14 | 18.59 | 18.67 | -0.85% | |
| 18.49 | 19.06 | 18.49 | 18.83 | +1.89% | |
| 18.91 | 19.07 | 18.37 | 18.48 | -2.27% | |
| 19.17 | 19.33 | 18.80 | 18.91 | -0.63% | |
| 18.87 | 19.29 | 18.83 | 19.03 | +1.28% | |
| 18.53 | 18.84 | 18.42 | 18.79 | +1.02% | |
| 18.31 | 18.86 | 18.16 | 18.60 | +2.42% | |
| 17.63 | 18.31 | 17.54 | 18.16 | +3.18% | |
| 18.04 | 18.04 | 17.57 | 17.60 | -1.68% | |
| 17.77 | 18.18 | 17.61 | 17.90 | +1.07% | |
| 17.53 | 17.85 | 17.23 | 17.71 | +1.03% | |
| 17.96 | 17.98 | 17.38 | 17.53 | -1.96% | |
| 17.71 | 18.08 | 17.61 | 17.88 | +0.51% | |
| 17.93 | 18.21 | 17.46 | 17.79 | +1.14% | |
| 17.76 | 18.03 | 17.33 | 17.59 | -1.01% | |
| 18.42 | 18.63 | 17.71 | 17.77 | -3.53% | |
| 17.08 | 18.43 | 17.05 | 18.42 | +6.29% | |
| 16.83 | 17.65 | 16.58 | 17.33 | +3.09% | |
| 16.51 | 17.03 | 16.44 | 16.81 | +3.00% | |
| 16.73 | 17.01 | 16.20 | 16.32 | -2.33% | |
| 17.32 | 17.32 | 16.70 | 16.71 | -3.47% | |
| 17.44 | 17.54 | 17.10 | 17.31 | -1.09% | |
| 17.02 | 17.73 | 17.00 | 17.50 | +3.31% | |
| 16.86 | 17.35 | 16.74 | 16.94 | -0.35% | |
| 16.70 | 17.28 | 16.57 | 17.00 | +3.47% | |
| 16.48 | 16.68 | 16.20 | 16.43 | +0.31% | |
| 16.70 | 16.79 | 16.22 | 16.38 | -2.15% | |
| 16.21 | 17.20 | 16.10 | 16.74 | +2.83% | |
| 15.41 | 16.32 | 15.37 | 16.28 | +5.92% | |
| 14.64 | 15.47 | 14.47 | 15.37 | +5.64% | |
| 14.11 | 14.63 | 13.81 | 14.55 | +3.19% | |
| 13.92 | 14.53 | 13.91 | 14.10 | 0.00% | |
| 14.11 | 14.43 | 13.82 | 14.10 | +0.14% | |
| 13.55 | 14.47 | 13.28 | 14.08 | +2.33% | |
| 14.16 | 14.31 | 13.67 | 13.76 | -4.11% | |
| 14.45 | 14.72 | 14.03 | 14.35 | -3.82% | |
| 15.00 | 15.15 | 14.33 | 14.92 | -0.86% | |
| 15.24 | 15.54 | 15.00 | 15.05 | -0.07% | |
| 14.86 | 15.10 | 14.64 | 15.06 | -1.50% | |
| 14.90 | 15.47 | 14.83 | 15.29 | +1.66% | |
| 14.14 | 15.14 | 14.01 | 15.04 | +3.51% | |
| 14.59 | 14.84 | 14.22 | 14.53 | -1.29% | |
| 13.87 | 14.79 | 13.80 | 14.72 | +6.59% | |
| 13.28 | 13.91 | 13.16 | 13.81 | +3.76% | |
| 13.08 | 13.37 | 12.80 | 13.31 | +0.38% | |
| 14.70 | 14.75 | 12.51 | 13.26 | -13.45% | |
| 14.71 | 15.33 | 14.52 | 15.32 | +4.64% | |
| 14.50 | 14.89 | 14.37 | 14.64 | +0.41% | |
| 14.49 | 14.72 | 14.05 | 14.58 | +2.60% | |
| 13.51 | 14.62 | 13.48 | 14.21 | +5.49% | |
| 14.61 | 14.87 | 12.81 | 13.47 | -14.91% | |
| 16.14 | 16.49 | 15.65 | 15.83 | -1.74% | |
| 16.12 | 16.37 | 16.04 | 16.11 | +0.25% | |
| 15.90 | 16.11 | 15.56 | 16.07 | +1.07% | |
| 15.61 | 16.10 | 15.54 | 15.90 | +2.71% | |
| 15.55 | 16.00 | 15.30 | 15.48 | -1.28% | |
| 15.72 | 15.80 | 15.42 | 15.68 | -0.44% | |
| 15.83 | 15.87 | 15.42 | 15.75 | -0.57% | |
| 15.95 | 16.10 | 15.66 | 15.84 | -0.88% | |
| 16.23 | 16.36 | 15.62 | 15.98 | -2.20% | |
| 15.99 | 16.57 | 15.66 | 16.34 | +1.81% | |
| 16.36 | 16.44 | 15.98 | 16.05 | -1.95% | |
| 16.81 | 16.83 | 16.30 | 16.37 | -2.68% | |
| 18.05 | 18.32 | 16.30 | 16.82 | -9.33% | |
| 18.51 | 18.81 | 18.35 | 18.55 | -0.11% | |
| 18.02 | 18.74 | 18.02 | 18.57 | +3.80% | |
| 17.76 | 17.97 | 17.47 | 17.89 | +0.79% | |
| 17.43 | 18.30 | 17.09 | 17.75 | +0.91% | |
| 17.37 | 17.66 | 17.25 | 17.59 | +0.57% | |
| 17.30 | 17.75 | 17.04 | 17.49 | +1.39% | |
| 17.21 | 17.44 | 16.81 | 17.25 | +0.52% | |
| 17.30 | 17.43 | 17.11 | 17.16 | -1.15% | |
| 17.50 | 17.72 | 17.24 | 17.36 | -0.80% | |
| 16.89 | 17.73 | 16.85 | 17.50 | +4.54% | |
| 16.17 | 16.82 | 16.04 | 16.74 | +3.40% | |
| 16.22 | 16.25 | 15.74 | 16.19 | +0.43% | |
| 16.42 | 16.48 | 15.60 | 16.12 | -2.83% | |
| 15.94 | 16.83 | 15.87 | 16.59 | +4.14% | |
| 15.97 | 16.11 | 15.76 | 15.93 | -1.18% | |
| 16.12 | 16.36 | 15.97 | 16.12 | +0.50% | |
| 16.45 | 16.52 | 16.00 | 16.04 | -2.79% | |
| 16.28 | 16.53 | 16.19 | 16.50 | +1.16% | |
| 16.40 | 16.45 | 16.20 | 16.31 | -1.33% | |
| 16.15 | 16.70 | 16.12 | 16.53 | +1.97% | |
| 16.68 | 16.80 | 16.11 | 16.21 | -3.17% | |
| 16.58 | 16.91 | 16.33 | 16.74 | +4.76% | |
| 16.40 | 16.53 | 15.92 | 15.98 | -3.33% | |
| 16.67 | 17.04 | 16.48 | 16.53 | -0.36% | |
| 16.45 | 16.90 | 16.45 | 16.59 | +0.06% | |
| 16.78 | 17.10 | 16.44 | 16.58 | -0.42% | |
| 16.95 | 17.15 | 16.44 | 16.65 | -1.07% | |
| 17.22 | 17.26 | 16.77 | 16.83 | -2.09% | |
| 16.68 | 17.20 | 16.68 | 17.19 | +3.00% | |
| 16.64 | 16.98 | 16.54 | 16.69 | +0.24% | |
| 16.77 | 17.23 | 16.36 | 16.65 | -0.77% | |
| 17.12 | 17.23 | 16.73 | 16.78 | -1.93% | |
| 17.10 | 17.36 | 16.95 | 17.11 | -0.29% | |
| 16.96 | 17.26 | 16.85 | 17.16 | +0.35% | |
| 16.60 | 17.16 | 16.57 | 17.10 | +2.83% | |
| 16.15 | 16.79 | 15.95 | 16.63 | +3.10% | |
| 15.75 | 16.35 | 15.73 | 16.13 | +2.35% | |
| 15.62 | 15.88 | 15.47 | 15.76 | +1.16% | |
| 15.60 | 15.91 | 15.49 | 15.58 | -0.19% | |
| 15.27 | 15.81 | 15.26 | 15.61 | +2.09% | |
| 15.00 | 15.38 | 14.95 | 15.29 | +1.59% | |
| 14.92 | 15.27 | 14.69 | 15.05 | +1.21% | |
| 15.00 | 15.35 | 14.80 | 14.87 | -0.20% | |
| 14.75 | 15.08 | 14.54 | 14.90 | +1.02% | |
| 14.55 | 14.89 | 14.50 | 14.75 | +1.03% | |
| 15.09 | 15.33 | 14.46 | 14.60 | -4.07% | |
| 14.92 | 15.60 | 14.81 | 15.22 | +4.39% | |
| 14.86 | 15.02 | 14.39 | 14.58 | -2.34% | |
| 14.81 | 15.14 | 14.75 | 14.93 | +0.61% | |
| 14.90 | 15.31 | 14.76 | 14.84 | -0.93% | |
| 15.07 | 15.87 | 14.96 | 14.98 | -0.99% | |
| 15.18 | 15.46 | 14.75 | 15.13 | -1.82% | |
| 17.43 | 17.68 | 14.27 | 15.41 | -8.33% | |
| 16.30 | 17.14 | 16.30 | 16.81 | +2.63% | |
| 16.62 | 16.73 | 16.28 | 16.38 | -2.56% | |
| 16.95 | 16.98 | 16.55 | 16.81 | -0.94% | |
| 16.56 | 17.22 | 16.33 | 16.97 | +2.79% | |
| 16.48 | 16.91 | 16.15 | 16.51 | -1.02% | |
| 16.50 | 17.45 | 16.37 | 16.68 | -0.06% | |
| 16.94 | 16.99 | 16.56 | 16.69 | -1.77% | |
| 17.42 | 17.43 | 16.98 | 16.99 | -1.62% | |
| 17.60 | 17.65 | 17.14 | 17.27 | -0.40% | |
| 17.01 | 17.59 | 16.93 | 17.34 | +1.46% | |
| 17.37 | 17.54 | 17.03 | 17.09 | -2.18% | |
| 17.07 | 17.87 | 16.83 | 17.47 | +2.76% | |
| 17.01 | 17.29 | 16.72 | 17.00 | -0.12% | |
| 16.75 | 17.18 | 16.66 | 17.02 | +1.67% | |
| 17.26 | 17.29 | 16.52 | 16.74 | -3.18% | |
| 17.43 | 17.58 | 17.08 | 17.29 | -0.92% | |
| 17.14 | 17.70 | 17.03 | 17.45 | +0.69% | |
| 17.79 | 17.79 | 17.10 | 17.33 | -2.04% | |
| 18.14 | 18.39 | 17.60 | 17.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEO chart for longer ranges.