No.4
Disclosure
2026/11/07 06:20
四半期報告書（10-Q）
GEO GEO GROUP INCUS-listed
4 posts
GEO GROUP INC (GEO) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
GEO GROUP INC (GEO) Stock Price History
GEO GROUP INC closed at $27.80 on Nov 6, 2026, −7.1% over 1 month, +83.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$32.19Oct 13
1-Month Low$25.17Nov 5
1-Week Change−2.5%vs Oct 30
1-Month Change−7.1%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $929 today (−7.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −7.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $27.80 | +2.63 | +10.45% |
| Nov 5 (Thu) | $25.17 | −2.36 | −8.57% |
| Nov 4 (Wed) | $27.53 | −0.54 | −1.92% |
| Nov 3 (Tue) | $28.07 | +0.18 | +0.65% |
| Nov 2 (Mon) | $27.89 | −0.63 | −2.21% |
| Oct 30 (Fri) | $28.52 | −0.02 | −0.07% |
| Oct 29 (Thu) | $28.54 | +0.97 | +3.52% |
| Oct 28 (Wed) | $27.57 | −0.70 | −2.48% |
| Oct 27 (Tue) | $28.27 | +0.70 | +2.54% |
| Oct 26 (Mon) | $27.57 | +0.21 | +0.77% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$32.77Aug 26
3-Month Low$25.17Nov 5
1-Month Change−7.1%vs Oct 6
3-Month Change−7.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $922 today (−7.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −7.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $27.80 | +2.63 | +10.45% |
| Nov 5 (Thu) | $25.17 | −2.36 | −8.57% |
| Nov 4 (Wed) | $27.53 | −0.54 | −1.92% |
| Nov 3 (Tue) | $28.07 | +0.18 | +0.65% |
| Nov 2 (Mon) | $27.89 | −0.63 | −2.21% |
| Oct 30 (Fri) | $28.52 | −0.02 | −0.07% |
| Oct 29 (Thu) | $28.54 | +0.97 | +3.52% |
| Oct 28 (Wed) | $27.57 | −0.70 | −2.48% |
| Oct 27 (Tue) | $28.27 | +0.70 | +2.54% |
| Oct 26 (Mon) | $27.57 | +0.21 | +0.77% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$32.77Aug 26
6-Month Low$21.22May 7
3-Month Change−7.8%vs Aug 6
6-Month Change+25.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,252 today (+25.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +25.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $27.80 | −2.5% |
| Oct 2026 | $28.52 | −6.4% |
| Sep 2026 | $30.47 | −4.2% |
| Aug 2026 | $31.81 | +3.0% |
| Jul 2026 | $30.89 | +4.5% |
| Jun 2026 | $29.55 | +30.3% |
| May 2026 | $22.67 | +22.5% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$32.77Aug 26
52-Week Low$13.26Feb 20
Year to Date+72.5%vs Dec 31
From 52-Week High−15.2%Aug 26
If you had invested $1,000 1 year ago, it would be worth $1,837 today (+83.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +83.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $27.80 | −2.5% |
| Oct 2026 | $28.52 | −6.4% |
| Sep 2026 | $30.47 | −4.2% |
| Aug 2026 | $31.81 | +3.0% |
| Jul 2026 | $30.89 | +4.5% |
| Jun 2026 | $29.55 | +30.3% |
| May 2026 | $22.67 | +22.5% |
| Apr 2026 | $18.51 | +10.1% |
| Mar 2026 | $16.81 | +11.8% |
| Feb 2026 | $15.04 | −5.9% |
| Jan 2026 | $15.98 | −0.9% |
| Dec 2025 | $16.12 | +2.3% |
| Nov 2025 | $15.76 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$35.35Jan 13, 2025
3-Year Low$9.34Nov 6, 2023
Annualized Return+43.8%
Max Drawdown−62.5%
If you had invested $1,000 3 years ago, it would be worth $2,976 today (+197.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +197.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $27.80 | +72.5% |
| 2025 | $16.12 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$35.35Jan 13, 2025
5-Year Low$5.53Mar 7, 2022
Annualized Return+23.8%
Max Drawdown−62.5%
If you had invested $1,000 5 years ago, it would be worth $2,908 today (+190.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +190.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $27.80 | +72.5% |
| 2025 | $16.12 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$33.32Apr 2017
All-Time Low$1.44May 2000
Total Change+1,686.6%vs Aug 1994
Annualized Return+9.3%
If you had invested $1,000 in Aug 1994, it would be worth $17,866 today (+1,686.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,451.4%, while this stock moved +1,686.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $27.80 | +72.5% |
| 2025 | $16.12 | −42.4% |
| 2024 | $27.98 | +158.4% |
| 2023 | $10.83 | −1.1% |
| 2022 | $10.95 | +41.3% |
| 2021 | $7.75 | −12.5% |
| 2020 | $8.86 | −46.7% |
| 2019 | $16.61 | −15.7% |
| 2018 | $19.70 | −16.5% |
| 2017 | $23.60 | −1.5% |
| 2016 | $23.95 | +24.3% |
| 2015 | $19.27 | −28.4% |
| 2014 | $26.91 | +25.3% |
| 2013 | $21.48 | +14.3% |
| 2012 | $18.80 | +68.4% |
| 2011 | $11.17 | −32.1% |
| 2010 | $16.44 | +12.7% |
| 2009 | $14.59 | +21.4% |
| 2008 | $12.02 | −35.6% |
| 2007 | $18.67 | +49.3% |
| 2006 | $12.51 | +145.4% |
| 2005 | $5.10 | −13.7% |
| 2004 | $5.91 | +16.6% |
| 2003 | $5.07 | +105.2% |
| 2002 | $2.47 | −19.8% |
| 2001 | $3.08 | +87.9% |
| 2000 | $1.64 | −36.9% |
| 1999 | $2.60 | −59.2% |
| 1998 | $6.36 | +6.5% |
| 1997 | $5.97 | +34.4% |
| 1996 | $4.44 | +58.4% |
| 1995 | $2.81 | +49.7% |
| 1994 | $1.88 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1994). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 16:20 10-Q
- 11/05 06:30 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/05 20:30
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/09 05:31
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/05 19:57
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／資産の取得・処分の完了（Item 2.01）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／資産の取得・処分の完了（Item 2.01）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）