WisdomTree GeoAlpha Opportunities Fund (GEOA)

GEOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	36.76	36.76	36.76	36.76	-	1.01%	4
Feb 6, 2026	36.39	36.39	36.39	36.39	36.39	1.62%	29
Feb 5, 2026	35.80	35.81	35.80	35.81	35.81	-1.04%	1,060
Feb 4, 2026	36.23	36.23	36.18	36.18	36.18	1.10%	258
Feb 3, 2026	35.79	35.79	35.79	35.79	35.79	0.94%	63
Feb 2, 2026	35.46	35.46	35.46	35.46	35.46	0.59%	12
Jan 30, 2026	35.30	35.34	35.20	35.25	35.25	-0.69%	4,250
Jan 29, 2026	35.50	35.50	35.50	35.50	35.49	0.88%	100
Jan 28, 2026	35.05	35.19	35.05	35.19	35.19	-0.40%	404
Jan 27, 2026	35.27	35.33	35.27	35.33	35.33	0.60%	115
Jan 26, 2026	35.12	35.12	35.12	35.12	35.12	0.24%	365
Jan 23, 2026	35.04	35.04	35.04	35.04	35.03	-0.25%	16
Jan 22, 2026	35.12	35.12	35.12	35.12	35.12	0.99%	22
Jan 21, 2026	34.49	34.78	34.49	34.78	34.78	1.28%	313
Jan 20, 2026	34.49	34.49	34.34	34.34	34.34	-1.36%	629
Jan 16, 2026	34.81	34.81	34.81	34.81	34.81	-0.38%	12
Jan 15, 2026	34.95	34.95	34.95	34.95	34.95	0.46%	18
Jan 14, 2026	34.79	34.79	34.79	34.79	34.79	0.47%	15
Jan 13, 2026	34.63	34.63	34.63	34.63	34.63	-0.32%	20
Jan 12, 2026	34.74	34.74	34.74	34.74	34.74	0.60%	42
Jan 9, 2026	34.40	34.53	34.36	34.53	34.53	1.05%	10,008
Jan 8, 2026	34.17	34.17	34.17	34.17	34.17	0.64%	66
Jan 7, 2026	34.27	34.27	33.95	33.95	33.95	-0.45%	540
Jan 6, 2026	34.11	34.11	34.11	34.11	34.11	0.59%	-
Jan 5, 2026	33.91	33.91	33.91	33.91	33.91	1.61%	4
Jan 2, 2026	33.37	33.37	33.37	33.37	33.37	0.98%	47
Dec 31, 2025	33.05	33.05	33.05	33.05	33.05	-0.50%	53
Dec 30, 2025	33.21	33.21	33.21	33.21	33.21	0.14%	6
Dec 29, 2025	33.17	33.17	33.17	33.17	33.17	-0.23%	7
Dec 26, 2025	33.15	33.24	33.15	33.24	33.24	-0.57%	405
Dec 24, 2025	33.43	33.43	33.43	33.43	33.23	0.11%	-
Dec 23, 2025	33.39	33.39	33.39	33.39	33.19	0.36%	14
Dec 22, 2025	33.21	33.27	33.21	33.27	33.08	0.54%	355
Dec 19, 2025	33.10	33.10	33.10	33.10	32.90	0.52%	2
Dec 18, 2025	32.93	32.93	32.93	32.93	32.73	0.33%	9
Dec 17, 2025	33.05	33.09	32.82	32.82	32.62	-1.15%	14,340
Dec 16, 2025	33.19	33.22	33.16	33.20	33.00	-0.74%	4,658
Dec 15, 2025	33.45	33.45	33.45	33.45	33.25	0.36%	7
Dec 12, 2025	33.33	33.33	33.33	33.33	33.13	-0.50%	8
Dec 11, 2025	33.50	33.58	33.49	33.49	33.30	0.48%	8,895
Dec 10, 2025	33.34	33.34	33.34	33.34	33.14	0.83%	7
Dec 9, 2025	33.06	33.06	33.06	33.06	32.87	0.22%	38
Dec 8, 2025	33.06	33.06	32.99	32.99	32.79	-0.24%	154
Dec 5, 2025	33.07	33.07	33.07	33.07	32.87	0.32%	3
Dec 4, 2025	32.96	32.96	32.96	32.96	32.77	-0.52%	-
Dec 3, 2025	33.14	33.14	33.14	33.14	32.94	0.69%	4
Dec 2, 2025	32.91	32.91	32.91	32.91	32.71	0.43%	20
Dec 1, 2025	32.77	32.77	32.77	32.77	32.57	-0.53%	2
Nov 28, 2025	32.94	32.94	32.94	32.94	32.74	1.00%	3
Nov 26, 2025	32.62	32.62	32.62	32.62	32.42	0.82%	51

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.