|
Market Closed -
Other stock markets
|
After hours 04:30:01 am | |||
| 28.14 USD | +4.11% |
|
27.96 | -0.64% |
| 02/06 | US Homeland Security chief sees no need to stop international flight processing at Newark Airport | RE |
| 01/06 | New Jersey governor urges Delaney protesters to 'bring the temperature down' | RE |
Quotes 5-day view: The GEO Group, Inc.
Delayed Quote NYSE
| 05/06/2026 | 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | |
|---|---|---|---|---|---|
| Last | 25.31 $ | 26.68 $ | 27.03 $ | 28.14 $ | 28.14 $ |
| Volume | 16,50,601 | 27,39,936 | 32,75,294 | 29,15,746 | 29,15,746 |
| Change | +0.64% | +5.41% | +1.31% | +4.11% | +4.11% |
| Opening | 24.93 $ | 25.32 $ | 26.84 $ | 27.22 $ | 27.22 $ |
| High | 25.70 $ | 26.81 $ | 27.18 $ | 28.50 $ | 28.50 $ |
| Low | 24.93 $ | 25.15 $ | 26.06 $ | 26.66 $ | 26.66 $ |
Performance
| 1 day | +4.11% | ||
| 1 week | +19.24% | ||
| Current month | +24.13% | ||
| 1 month | +29.32% | ||
| 3 months | +99.86% | ||
| 6 months | +68.60% | ||
| Current year | +74.57% | ||
| 1 year | +4.38% | ||
| 3 years | +272.72% | ||
| 5 years | +299.15% | ||
| 10 years | +25.59% |
Volumes
marketsDaily volume
29,15,746
Estimated daily volume
29,15,746
Avg. Volume 20 sessions
17,58,079
Daily volume ratio
1.66
Avg. Volume 20 sessions USD
4,94,72,343.06
Record volume 1
18,82,07,500
Record volume 2
3,72,03,135
Record volume 3
2,62,08,840
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,69,07,94,111
Net sales (USD)
2,63,15,49,000
Number of employees
18,000
Sales / Employee (USD)
1,46,197
Free-Float
88.66 %
Free-Float capitalization (USD)
3,54,56,69,124
Average Daily Capital Traded
1.34%
Indicators
Moving average 5 days
26.46
Moving average 20 days
23.57
Moving average 50 days
20.6
Moving average 100 days
18.26
Price spread / (MMA5)
-5.96%
Price spread / (MMA20)
-16.22%
Price spread / (MMA50)
-26.78%
Price spread / (MMA100)
-35.12%
STIM
RSI 9 days
84.93
RSI 14 days
79.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.11% | +19.24% | +4.38% | +272.72% | 369.08Cr | |
| +0.87% | +4.10% | +23.23% | +39.18% | 1.65TCr | |
| +0.71% | -1.79% | - | - | 1.31TCr | |
| +0.73% | +0.32% | +12.71% | +83.50% | 946.45Cr | |
| -1.30% | +2.01% | - | - | 424.98Cr | |
| -0.30% | +2.00% | +21.28% | +47.62% | 320.64Cr | |
| -1.49% | -5.52% | -16.41% | -55.01% | 164.63Cr | |
| +0.38% | +1.15% | -2.95% | +52.38% | 160.65Cr | |
| -0.33% | -6.17% | +4.11% | +31.03% | 128.95Cr | |
| +0.33% | +1.49% | -25.24% | -4.67% | 103.76Cr | |
| Average | +0.38% | +1.82% | +2.64% | +58.34% | 558.13Cr | |
| Weighted average by Cap. | +0.68% | +1.44% | +13.93% | +68.27% |
Historical Quotes: The GEO Group, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
1cd5f002bfdee5b8a8bb9.1AMnBsuvZGZsCEmuA0uWXWbjTj-OvorU06evJ4pFf6w.vVpAapzsIjk1YTObQgnCNkvOP0vKic2ig-PhYP93TuORd2ZN_vhXK1hlOg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 28.14 | 3,04,794 | 20,39,586 |
| 01:30:00 am | 28.13 | 908 | 17,34,792 |
| 01:29:59 am | 28.14 | 4,006 | 17,33,884 |
| 01:29:59 am | 28.14 | 500 | 17,29,878 |
| 01:29:59 am | 28.14 | 100 | 17,29,378 |
| 01:29:59 am | 28.15 | 461 | 17,29,278 |
| 01:29:59 am | 28.14 | 162 | 17,28,817 |
| 01:29:58 am | 28.15 | 800 | 17,28,655 |
| 01:29:57 am | 28.16 | 100 | 17,27,855 |
| 01:29:57 am | 28.16 | 203 | 17,27,755 |
Course Extremes
| 1 week | 24.93 |  | 28.5 |
| 1 month | 20.87 | | 28.5 |
| Current year | 12.51 | | 28.5 |
| 1 year | 12.51 | | 28.5 |
| 3 years | 6.94 | | 36.46 |
| 5 years | 5.2 | | 36.46 |
| 10 years | 4.96 | | 36.46 |
Monthly variations
Annual variations
| 2026 | +74.57% | ||
| 2025 | -42.39% | ||
| 2024 | +158.36% | ||
| 2023 | -1.10% | ||
| 2022 | +41.29% | ||
| 2021 | -12.53% | ||
| 2020 | -46.66% | ||
| 2019 | -15.69% | ||
| 2018 | -16.53% | ||
| 2017 | -1.48% | ||
| 2016 | +24.28% | ||
| 2015 | -28.37% | ||
| 2014 | +25.26% | ||
| 2013 | +14.26% | ||
| 2012 | +68.36% | ||
| 2011 | -32.08% | ||
| 2010 | +12.71% | ||
| 2009 | +21.35% | ||
| 2008 | -35.61% | ||
| 2007 | +49.25% | ||
| 2006 | +145.44% | ||
| 2005 | -13.73% | ||
| 2004 | +16.58% | ||
| 2003 | +105.22% | ||
| 2002 | -19.84% | ||
| 2001 | +87.93% | ||
| 2000 | -36.90% | ||
| 1999 | -59.17% | ||
| 1998 | +6.51% | ||
| 1997 | +34.38% | ||
| 1996 | +58.42% | ||
| 1995 | +49.63% | ||
| 1994 | +87.50% |
- Stock Market
- Stocks
- GEO Stock
- Quotes The GEO Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition