Daily trading records

Geo Group Inc (The) REIT Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Geo Group Inc (The) REIT.

The verified trading-day record runs from June 29, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Geo Group Inc (The) REIT email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Geo Group Inc (The) REIT's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.86%

From the September 15, 2026 close of $31.26 to $29.74 on September 22, 2026.

20-session performance

-7.58%

From the August 24, 2026 close of $32.18 to $29.74 on September 22, 2026.

60-session performance

-2.04%

From the June 26, 2026 close of $30.36 to $29.74 on September 22, 2026.

Geo Group Inc (The) REIT Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$30.70$30.761$29.2182$29.743,806,396-$0.51 (-1.69%)
$31.17$32.07$29.975$30.253,051,594-$1.51 (-4.75%)
$32.25$32.39$31.27$31.763,358,714-$0.38 (-1.18%)
$31.68$32.26$31.495$32.141,936,423+$0.71 (+2.26%)
$30.87$31.96$30.69$31.432,686,872+$0.17 (+0.54%)
$30.54$31.70$30.4625$31.262,204,297+$0.41 (+1.33%)
$31.25$31.65$30.63$30.851,388,157-$0.64 (-2.03%)
$31.69$32.02$31.18$31.492,877,450+$0.11 (+0.35%)
$31.37$31.71$31.11$31.38797,265-$0.23 (-0.73%)
$32.04$32.318$30.96$31.611,780,165-$0.43 (-1.34%)
$31.56$32.05$30.85$32.041,159,715+$0.27 (+0.85%)
$30.70$31.90$30.17$31.771,475,944+$0.89 (+2.88%)
$30.70$31.725$30.66$30.883,071,396+$0.32 (+1.05%)
$30.50$30.99$30.04$30.562,902,739+$0.03 (+0.10%)
$31.47$31.56$30.04$30.533,200,313-$1.28 (-4.02%)
$32.34$32.56$31.68$31.812,521,660-$0.47 (-1.46%)
$32.70$32.98$32.26$32.282,058,547-$0.32 (-0.98%)
$32.57$32.76$31.92$32.601,563,723-$0.17 (-0.52%)
$32.19$33.04$31.91$32.771,763,412+$0.61 (+1.90%)
$32.13$32.30$31.6751$32.161,966,388-$0.02 (-0.06%)
$32.80$33.15$32.06$32.181,521,572-$0.53 (-1.62%)
$32.00$32.92$31.57$32.712,798,657+$0.99 (+3.12%)
$30.64$32.13$30.64$31.723,764,416+$1.04 (+3.39%)
$31.06$31.165$30.075$30.683,232,070-$0.23 (-0.74%)
$30.96$31.325$30.62$30.912,000,416-$0.24 (-0.77%)
$31.33$31.80$31.02$31.151,475,114-$0.07 (-0.22%)
$30.15$31.24$30.01$31.221,887,989+$0.85 (+2.80%)
$31.55$31.68$30.32$30.372,160,464-$1.08 (-3.43%)
$31.82$32.125$30.935$31.451,840,251-$0.30 (-0.94%)
$30.72$32.62$30.285$31.752,245,036+$1.09 (+3.56%)
$30.75$32.25$30.51$30.662,192,028-$0.03 (-0.10%)
$30.05$31.21$29.935$30.691,577,739+$0.55 (+1.82%)
$31.22$32.025$28.89$30.142,956,579-$1.28 (-4.07%)
$31.71$32.11$30.545$31.422,775,431+$0.13 (+0.42%)
$31.35$31.665$31.14$31.291,061,686-$0.05 (-0.16%)
$30.51$31.77$30.38$31.341,027,306+$0.45 (+1.46%)
$31.13$31.17$30.43$30.89914,705+$0.22 (+0.72%)
$30.08$30.84$29.83$30.671,027,614+$0.72 (+2.40%)
$31.13$31.1899$29.87$29.951,626,321-$0.79 (-2.57%)
$31.04$31.10$30.55$30.74919,281-$0.19 (-0.61%)
$31.10$31.198$30.43$30.931,262,259+$0.01 (+0.03%)
$31.33$32.015$30.57$30.921,476,383-$0.15 (-0.48%)
$30.81$31.24$30.43$31.071,361,892-$0.27 (-0.86%)
$31.22$31.605$30.85$31.341,075,859+$0.11 (+0.35%)
$30.99$31.48$30.53$31.231,394,215+$0.63 (+2.06%)
$29.49$30.85$29.49$30.602,134,699+$1.14 (+3.87%)
$29.27$29.525$28.99$29.461,991,804-$0.16 (-0.54%)
$29.87$30.235$29.43$29.621,638,686-$0.20 (-0.67%)
$29.75$30.08$29.40$29.821,615,164+$0.04 (+0.13%)
$30.40$30.50$29.763$29.781,068,508-$0.46 (-1.52%)
$30.65$30.94$29.7792$30.241,216,087-$0.23 (-0.75%)
$30.04$30.47$29.75$30.47996,027+$0.41 (+1.36%)
$29.86$30.32$29.725$30.061,564,719+$0.41 (+1.38%)
$28.83$30.13$28.49$29.652,328,818+$0.62 (+2.14%)
$29.87$30.41$28.92$29.032,780,793-$0.69 (-2.32%)
$32.12$32.25$29.17$29.723,509,246-$0.53 (-1.75%)
$30.53$30.64$29.77$30.251,430,682-$0.08 (-0.26%)
$29.77$30.68$29.65$30.331,619,387+$0.78 (+2.64%)
$29.43$29.935$28.8504$29.551,888,231+$0.09 (+0.31%)
$30.50$30.58$29.22$29.462,284,634-$0.90 (-2.96%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Geo Group Inc (The) REIT company profile.Review Geo Group Inc (The) REIT valuation and profitability metrics.Review Geo Group Inc (The) REIT analyst price targets.

Read the frequently asked questions.

What is Geo Group Inc (The) REIT's latest verified closing price?

Geo Group Inc (The) REIT closed at $29.74 on September 22, 2026.

What period does Geo Group Inc (The) REIT's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 22, 2026.

What data is included in Geo Group Inc (The) REIT's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Geo Group Inc (The) REIT's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Geo Group Inc (The) REIT's daily prices?

Daily aggregate prices are provided by Polygon.