Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Geo Group (the) (GEO.US) Share Price

Price $30.23 on 28-09-2026 at 23:40:02
Change $-0.99 -3.17%
Buy $32.00
Sell $29.60
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 5.00 at $30.05
Day's Volume: 217,540
Last Close: $30.22
Open: $31.22
ISIN: US36162J1060
Day's Range $29.61 - $31.56
52wk Range: $12.51 - $33.14
Market Capitalisation: $4.11b
VWAP: $30.0712
Shares in Issue: 131.62m

Geo Group (the) (GEO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 5 $30.05 Automatic Execution
 15:52:54 - 28-Sep-26
Buy* 94 $30.035 Automatic Execution
 15:52:17 - 28-Sep-26
Buy* 38 $30.035 Automatic Execution
 15:52:17 - 28-Sep-26
Buy* 38 $30.035 Automatic Execution
 15:52:17 - 28-Sep-26
Buy* 38 $30.035 Automatic Execution
 15:52:17 - 28-Sep-26
Buy* 38 $30.035 Automatic Execution
 15:52:17 - 28-Sep-26
Unknown* 13 $30.03 Automatic Execution
 15:52:15 - 28-Sep-26
Sell* 100 $30.04 Automatic Execution
 15:52:15 - 28-Sep-26
Unknown* 200 $30.055 Automatic Execution
 15:52:15 - 28-Sep-26
Unknown* 200 $30.055 Automatic Execution
 15:52:15 - 28-Sep-26
See more Geo Group (the) trades

Geo Group (the) (GEO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 31.22 31.56 29.61 30.22 217,540
25th Sep 2026 (Fri) 31.47 31.60 30.44 31.22 87,564
24th Sep 2026 (Thu) 30.70 31.98 30.51 31.96 137,814
23rd Sep 2026 (Wed) 29.35 31.185 29.29 30.62 173,191
22nd Sep 2026 (Tue) 30.67 30.70 29.25 29.74 267,990
21st Sep 2026 (Mon) 31.96 32.07 29.975 30.25 200,821
18th Sep 2026 (Fri) 32.11 32.11 31.28 31.76 69,367
17th Sep 2026 (Thu) 31.615 32.25 31.54 32.14 64,261
16th Sep 2026 (Wed) 31.035 31.95 31.035 31.43 43,223
15th Sep 2026 (Tue) 30.66 31.70 30.55 31.26 85,668
14th Sep 2026 (Mon) 31.31 31.56 30.645 30.85 76,811
11th Sep 2026 (Fri) 31.67 32.00 31.19 31.49 39,497
10th Sep 2026 (Thu) 31.36 31.71 31.12 31.38 30,661
9th Sep 2026 (Wed) 32.09 32.09 30.98 31.61 90,662
8th Sep 2026 (Tue) 31.34 32.04 30.86 32.04 66,804
7th Sep 2026 (Mon) 31.02 31.90 31.02 31.77 56,434
4th Sep 2026 (Fri) 31.02 31.90 31.02 31.77 56,434
3rd Sep 2026 (Thu) 30.77 31.71 30.77 30.88 88,859
2nd Sep 2026 (Wed) 30.51 30.89 30.045 30.56 115,527
1st Sep 2026 (Tue) 31.50 31.51 30.04 30.53 142,987
31st Aug 2026 (Mon) 32.34 32.55 31.68 31.81 117,277
See more Geo Group (the) price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered