Skip to main content
logo
Pear Tree Essex Environmental Opps R6 (GEORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.72
-0.20 (-1.18%)
At close: Apr 2, 2026

GEORX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202616.9216.9216.9216.9216.921.68%
Mar 31, 202616.6416.6416.6416.6416.643.61%
Mar 30, 202616.0616.0616.0616.0616.06-2.01%
Mar 27, 202616.3916.3916.3916.3916.39-1.80%
Mar 26, 202616.6916.6916.6916.6916.69-2.85%
Mar 25, 202617.1817.1817.1817.1817.181.54%
Mar 24, 202616.9216.9216.9216.9216.920.77%
Mar 23, 202616.7916.7916.7916.7916.791.27%
Mar 20, 202616.5816.5816.5816.5816.58-1.60%
Mar 19, 202616.8516.8516.8516.8516.85-0.53%
Mar 18, 202616.9416.9416.9416.9416.94-0.88%
Mar 17, 202617.0917.0917.0917.0917.090.41%
Mar 16, 202617.0217.0217.0217.0217.021.25%
Mar 13, 202616.8116.8116.8116.8116.81-0.53%
Mar 12, 202616.9016.9016.9016.9016.90-2.37%
Mar 11, 202617.3117.3117.3117.3117.310.41%
Mar 10, 202617.2417.2417.2417.2417.241.89%
Mar 9, 202616.9216.9216.9216.9216.920.48%
Mar 6, 202616.8416.8416.8416.8416.84-1.52%
Mar 5, 202617.1017.1017.1017.1017.10-1.61%
Mar 4, 202617.3817.3817.3817.3817.380.40%
Mar 3, 202617.3117.3117.3117.3117.31-3.03%
Mar 2, 202617.8517.8517.8517.8517.85-0.39%
Feb 27, 202617.9217.9217.9217.9217.92-0.83%
Feb 26, 202618.0718.0718.0718.0718.07-2.06%
Feb 25, 202618.4518.4518.4518.4518.45-0.38%
Feb 24, 202618.5218.5218.5218.5218.520.54%
Feb 23, 202618.4218.4218.4218.4218.42-0.81%
Feb 20, 202618.5718.5718.5718.5718.570.76%
Feb 19, 202618.4318.4318.4318.4318.43-0.38%
Feb 18, 202618.5018.5018.5018.5018.500.43%
Feb 17, 202618.4218.4218.4218.4218.42-0.05%
Feb 13, 202618.4318.4318.4318.4318.431.15%
Feb 12, 202618.2218.2218.2218.2218.22-0.27%
Feb 11, 202618.2718.2718.2718.2718.270.05%
Feb 10, 202618.2618.2618.2618.2618.260.77%
Feb 9, 202618.1218.1218.1218.1218.124.80%
Feb 5, 202617.2917.2917.2917.2917.29-1.87%
Feb 4, 202617.6217.6217.6217.6217.620.46%
Feb 3, 202617.5417.5417.5417.5417.541.15%
Feb 2, 202617.3417.3417.3417.3417.340.41%
Jan 30, 202617.2717.2717.2717.2717.27-1.48%
Jan 29, 202617.5317.5317.5317.5317.53-0.51%
Jan 28, 202617.6217.6217.6217.6217.620.63%
Jan 27, 202617.5117.5117.5117.5117.510.17%
Jan 26, 202617.4817.4817.4817.4817.480.06%
Jan 23, 202617.4717.4717.4717.4717.47-1.19%
Jan 22, 202617.6817.6817.6817.6817.681.49%
Jan 21, 202617.4217.4217.4217.4217.421.22%
Jan 20, 202617.2117.2117.2117.2117.21-1.99%