stockNYSE: GEO • 28 Days Updates
Geo Group Inc (The) REIT (GEO)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
The Geo Group (GEO) is a publicly traded REIT trading on NYSE Stocks. Shares last closed at $30.96, moving -1.28% over the past week and -1.34% over 28 days. Longer term, the stock is +1.61% over 3 months, +74.82% over 6 months, and +66.81% over 12 months. Comparable companies LDI (loanDepot) (-25.69%), NEM (Newmont) (-8.40%), MP (MP Materials) (-10.09%), COHR (Coherent) (+3.13%), and SLF (Sun Life Financial) (-3.66%) showed varying performance over the same 28-day period.
Investor Relations:geogroup.com
Price & Performance Trajectory
Geo Group Inc (The) REITNYSE: GEO
Latest Close
$30.96
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGEO session performance
✓ Latest Close USD
$30.96
Latest session close
$-0.42vs period start
Period Return % % GAIN
-1.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.16 / $29.19
Period range envelope
$3.97channel spread
Total Volume SHARES
52.99M
Period turnover
Avg: 2.65M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $30.96 | +1.44% | $31.01 | $29.55 | 3.99M |
| Oct 07, 2026 | $30.52 | +1.94% | $30.95 | $29.56 | 2.69M |
| Oct 06, 2026 | $29.94 | -7.42% | $32.54 | $29.62 | 4.96M |
| Oct 05, 2026 | $32.34 | +3.13% | $33.16 | $31.67 | 3.70M |
| Oct 02, 2026 | $31.36 | +1.85% | $31.92 | $30.91 | 2.05M |
| Sep 30, 2026 | $30.30 | -2.15% | $31.32 | $30.29 | 1.09M |
| Sep 29, 2026 | $30.96 | +2.45% | $31.12 | $30.15 | 3.01M |
| Sep 28, 2026 | $30.22 | -3.20% | $31.66 | $29.60 | 2.58M |
| Sep 25, 2026 | $31.22 | -2.32% | $31.92 | $30.44 | 1.42M |
| Sep 24, 2026 | $31.96 | +4.38% | $32.00 | $30.25 | 3.06M |
| Sep 23, 2026 | $30.62 | +2.96% | $31.19 | $29.19 | 2.34M |
| Sep 22, 2026 | $29.74 | -1.69% | $30.76 | $29.22 | 3.80M |
| Sep 21, 2026 | $30.25 | -4.75% | $32.07 | $29.98 | 3.05M |
| Sep 18, 2026 | $31.76 | -1.18% | $32.39 | $31.27 | 3.36M |
| Sep 17, 2026 | $32.14 | +2.26% | $32.26 | $31.50 | 1.94M |
Page 1 of 2