stockNYSE: GEO • 28 Days Updates
Geo Group Inc (The) REIT (GEO)
Showing Closing Date Range from Sep 28 to Oct 26, 2026.
The Geo Group (GEO) is a publicly traded REIT trading on NYSE Stocks. Shares last closed at $27.36, moving -1.48% over the past week and -9.46% over 28 days. Longer term, the stock is -11.00% over 3 months, +44.38% over 6 months, and +61.04% over 12 months. Comparable companies LDI (loanDepot) (+0.64%), NEM (Newmont) (-5.02%), MP (MP Materials) (-17.55%), COHR (Coherent) (-25.90%), and SLF (Sun Life Financial) (-0.50%) showed varying performance over the same 28-day period.
Investor Relations:geogroup.com
Price & Performance Trajectory
Geo Group Inc (The) REITNYSE: GEO
Latest Close
$27.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 28 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGEO session performance
✓ Latest Close USD
$27.36
Latest session close
$-2.86vs period start
Period Return % % GAIN
-9.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.17 / $26.16
Period range envelope
$7.01channel spread
Total Volume SHARES
46.93M
Period turnover
Avg: 2.47M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $27.36 | +1.56% | $27.59 | $26.65 | 1.31M |
| Oct 22, 2026 | $26.94 | -2.53% | $27.42 | $26.16 | 2.61M |
| Oct 21, 2026 | $27.64 | -1.18% | $28.18 | $27.61 | 1.58M |
| Oct 20, 2026 | $27.97 | +0.72% | $28.49 | $27.64 | 1.45M |
| Oct 19, 2026 | $27.77 | -3.11% | $29.10 | $27.08 | 3.06M |
| Oct 16, 2026 | $28.66 | -2.28% | $29.56 | $28.19 | 3.36M |
| Oct 15, 2026 | $29.33 | -4.80% | $30.59 | $29.15 | 1.85M |
| Oct 14, 2026 | $30.81 | -4.29% | $32.14 | $30.69 | 999.9K |
| Oct 13, 2026 | $32.19 | +1.45% | $32.25 | $31.31 | 1.58M |
| Oct 12, 2026 | $31.73 | +1.93% | $32.30 | $31.30 | 1.52M |
| Oct 09, 2026 | $31.13 | +0.55% | $31.54 | $30.50 | 1.65M |
| Oct 08, 2026 | $30.96 | +1.44% | $31.01 | $29.54 | 3.99M |
| Oct 07, 2026 | $30.52 | +1.94% | $30.96 | $29.56 | 2.71M |
| Oct 06, 2026 | $29.94 | -7.42% | $32.59 | $29.62 | 5.89M |
| Oct 05, 2026 | $32.34 | +3.13% | $33.17 | $31.67 | 4.64M |
Page 1 of 2