EODData

MEMBERSHIP REGISTER LOG IN

FRA, GEG: The GEO Group Inc

05 Sep 2025
LAST:

17.56

CHANGE:
 0.62		OPEN:
18.07		HIGH:
18.07		ASK:
0.00		VOLUME:
150
CHG(%):
3.41		PREV:
18.18		LOW:
17.52		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2518.0718.0717.5217.56150
04 Sep 2517.9718.2717.9218.18150
03 Sep 2517.9018.0517.8518.05200
02 Sep 2517.6517.9817.3917.98200
01 Sep 2517.6217.6717.6217.66200
29 Aug 2517.5617.6417.3717.64200
28 Aug 2517.8417.8417.4617.54200
27 Aug 2517.7618.1017.7617.92200
26 Aug 2518.0318.0317.6117.78200
25 Aug 2518.2418.3317.9618.08200

COMPANY PROFILE

Name:The GEO Group Inc
About:The GEO Group, Inc. owns, leases, operates, and manages secure facilities, processing centers, and community-based reentry facilities in the United States, Australia, the United Kingdom, and South Africa. The company operates through four segments: U.S. Secure Services; Electronic Monitoring and Supervision Services; Reentry Services; and International Services. It also provides secure facility management services, including the provision of security, administrative, rehabilitation, education, and food services; reentry services, such as temporary housing, programming, employment assistance, and other services; electronic monitoring and supervision services; and secure transportation services, as well as designs, constructs, and finances new facilities through projects. The company was founded in 1984 and is based in Boca Raton, Florida.
Industry:Security & Protection Services
Address:4955 Technology Way, Boca Raton, FL, United States, 33431
Website:https://www.geogroup.com
ISIN:US36162J1060

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:32.22
EPS Ratio:-0.05
Price to Book:2.16
Price to Sales:1.04
EBITDA:413.7M
Shares:141.54M
Market Cap:2.485B

TECHNICAL INDICATORS

MA5:17.88
MA10:17.84
MA20:17.92
MA50:20.03
MA100:21.82
MA200:24.40
STO9:2.74
STO14:1.58
RSI14:45.83
WPR14:-98.42
MTM14:-0.95
ROC14:-0.05
ATR:0.44
Week High:18.27
Week Low:17.37
Month High:22.51
Month Low:17.07
Year High:36.34
Year Low:10.82
Volatility:84.24

RECENT SPLITS

Date Ratio
25 Apr 20173-2

RECENT DIVIDENDS

Date Amount
22 Jan 2021$0.21
15 Oct 2020$0.29
16 Jul 2020$0.41
16 Apr 2020$0.41
13 Feb 2020$0.41
24 Oct 2019$0.41
18 Jul 2019$0.41
12 Apr 2019$0.41
14 Feb 2019$0.41
25 Oct 2018$0.40