WisdomTree GeoAlpha Opportunities Fund (GEOA)

GEOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.80	36.80	36.80	36.80	-	0.47%	52
May 28, 2026	36.63	36.63	36.63	36.63	36.63	0.70%	3
May 27, 2026	36.37	36.37	36.37	36.37	36.37	0.11%	22
May 26, 2026	36.33	36.33	36.33	36.33	36.33	0.87%	12
May 22, 2026	36.02	36.02	36.02	36.02	36.02	0.76%	2
May 21, 2026	35.75	35.75	35.75	35.75	35.74	0.19%	33
May 20, 2026	35.68	35.68	35.68	35.68	35.68	1.04%	10
May 19, 2026	35.38	35.38	35.31	35.31	35.31	-0.97%	619
May 18, 2026	35.50	35.66	35.46	35.66	35.66	0.53%	2,351
May 15, 2026	35.47	35.47	35.47	35.47	35.47	-1.17%	19
May 14, 2026	36.01	36.01	35.89	35.89	35.89	-0.09%	872
May 13, 2026	35.92	35.92	35.92	35.92	35.92	0.48%	2
May 12, 2026	35.75	35.75	35.75	35.75	35.75	-1.09%	25
May 11, 2026	36.14	36.14	36.14	36.14	36.14	-0.64%	70
May 8, 2026	36.38	36.38	36.38	36.38	36.38	0.48%	98
May 7, 2026	36.21	36.21	36.21	36.21	36.20	-0.85%	4
May 6, 2026	36.51	36.52	36.51	36.52	36.52	1.58%	389
May 5, 2026	35.95	35.95	35.95	35.95	35.95	1.76%	10
May 4, 2026	35.33	35.33	35.33	35.33	35.33	-1.33%	363
May 1, 2026	35.71	35.92	35.71	35.81	35.81	0.16%	912
Apr 30, 2026	35.75	35.75	35.75	35.75	35.75	2.49%	2
Apr 29, 2026	34.88	34.88	34.88	34.88	34.88	-0.35%	98
Apr 28, 2026	35.00	35.00	35.00	35.00	35.00	-0.20%	5
Apr 27, 2026	35.07	35.07	35.07	35.07	35.07	0.14%	134
Apr 24, 2026	35.00	35.02	34.95	35.02	35.02	0.29%	305
Apr 23, 2026	34.92	34.92	34.92	34.92	34.92	-0.64%	2
Apr 22, 2026	35.14	35.14	35.14	35.14	35.14	-0.02%	2
Apr 21, 2026	35.15	35.15	35.15	35.15	35.15	-1.05%	7
Apr 20, 2026	35.52	35.52	35.52	35.52	35.52	-0.02%	22
Apr 17, 2026	35.62	35.62	35.53	35.53	35.53	0.67%	440
Apr 16, 2026	35.29	35.29	35.29	35.29	35.29	0.48%	4
Apr 15, 2026	35.13	35.13	35.13	35.13	35.12	-0.51%	47
Apr 14, 2026	35.23	35.31	35.23	35.31	35.31	0.22%	672
Apr 13, 2026	35.23	35.23	35.23	35.23	35.23	0.43%	2
Apr 10, 2026	35.08	35.08	35.08	35.08	35.08	-0.47%	2
Apr 9, 2026	35.25	35.25	35.25	35.25	35.25	0.77%	5
Apr 8, 2026	34.98	34.98	34.98	34.98	34.98	3.08%	7
Apr 7, 2026	33.93	33.93	33.93	33.93	33.93	0.10%	16
Apr 6, 2026	33.90	33.90	33.90	33.90	33.90	0.30%	58
Apr 2, 2026	33.80	33.80	33.80	33.80	33.80	-0.32%	3
Apr 1, 2026	33.91	33.91	33.91	33.91	33.91	0.83%	-
Mar 31, 2026	33.63	33.63	33.63	33.63	33.63	2.63%	-
Mar 30, 2026	32.76	32.76	32.76	32.76	32.76	0.22%	-
Mar 27, 2026	32.69	32.69	32.69	32.69	32.69	-1.34%	78
Mar 26, 2026	33.30	33.30	33.14	33.14	33.14	-1.24%	300
Mar 25, 2026	33.55	33.55	33.55	33.55	33.55	0.22%	5
Mar 24, 2026	33.48	33.48	33.48	33.48	33.48	0.11%	306
Mar 23, 2026	33.68	33.68	33.44	33.44	33.44	2.05%	200
Mar 20, 2026	32.70	32.81	32.70	32.77	32.77	-2.28%	204
Mar 19, 2026	33.53	33.54	33.53	33.54	33.54	-0.58%	190

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.