Skip to main content
logo
Pear Tree Essex Environmental Opps R6 (GEORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.42
-0.01 (-0.05%)
Feb 17, 2026, 9:30 AM EST

GEORX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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, 202618.1218.1218.1218.1218.121.46%
Feb 6, 202617.8617.8617.8617.8617.863.30%
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%
Jan 16, 202617.5617.5617.5617.5617.560.34%
Jan 15, 202617.5017.5017.5017.5017.500.98%
Jan 14, 202617.3317.3317.3317.3317.33-0.40%
Jan 13, 202617.4017.4017.4017.4017.400.40%
Jan 12, 202617.3317.3317.3317.3317.330.46%
Jan 9, 202617.2517.2517.2517.2517.251.41%
Jan 8, 202617.0117.0117.0117.0117.01-0.18%
Jan 7, 202617.0417.0417.0417.0417.04-1.73%
Jan 6, 202617.3417.3417.3417.3417.341.52%
Jan 5, 202617.0817.0817.0817.0817.081.01%
Jan 2, 202616.9116.9116.9116.9116.912.11%
Dec 31, 202516.5616.5616.5616.5616.56-0.66%
Dec 30, 202516.6716.6716.6716.6716.67-0.77%
Dec 29, 202516.8016.8016.8016.8016.80-0.47%
Dec 26, 202516.8816.8816.8816.8816.88-0.35%
Dec 24, 202516.9416.9416.9416.9416.940.06%
Dec 23, 202516.9316.9316.9316.9316.93-0.88%
Dec 22, 202517.0817.0817.0817.0817.081.49%
Dec 19, 202516.8316.8316.8316.8316.830.90%
Dec 18, 202516.6816.6816.6816.6816.681.65%
Dec 17, 202516.4116.4116.4116.4116.41-2.50%
Dec 16, 202516.8116.8116.8116.8316.81-0.47%
Dec 15, 202516.8916.8916.8916.9116.89-0.59%
Dec 12, 202516.9916.9916.9917.0116.99-2.07%
Dec 11, 202517.3517.3517.3517.3717.351.46%
Dec 10, 202517.1017.1017.1017.1217.101.42%
Dec 9, 202516.8616.8616.8616.8816.86-0.41%
Dec 8, 202516.9316.9316.9316.9516.93-0.30%
Dec 5, 202516.9816.9816.9817.0016.980.13%
Dec 4, 202516.9616.9616.9616.9816.961.97%