GEO (The GEO Group Inc.) historical data
STOCKListed1-minute bars
| Symbol | GEO |
|---|---|
| Name | The GEO Group Inc. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Security & Protection Services |
| IPO date | 1994-07-27 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
GEO last closed at $31.13 on 2026-10-09, +70.6% over the past year and +266.2% over five years. Its deepest fall from a prior high in this history was -77.8%, reached on 2021-05-26.
| Last close | $31.13 (2026-10-09) |
|---|---|
| 1-year change | +70.6% |
| 5-year change | +266.2% |
| Annualized since 2000-01-04 | +14.1% |
| 52-week range | $13.26 – $32.77 |
| Deepest drawdown | -77.8% (2021-05-26) |
| Avg. daily dollar volume (3 months) | $67.1m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 290 |
|---|---|
| Shares held | 126,266,824 ($3.7bn reported value) |
| Quarter flows | 70 new, 81 added, 96 trimmed, 39 exited; -1,642,180 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("GEO") on the look-back bundles. Top holders of GEO · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("GEO").history(start="2000-01-04", interval="1d")
df.tail()