Pear Tree Essex Environmental Opps R6 (GEORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.30
+0.05 (0.80%)
May 16, 2025, 4:00 PM EDT
GEORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% |
| May 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| May 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% |
| May 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.16% |
| May 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% |
| May 13, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.95% |
| May 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.04% |
| May 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.37% |
| May 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% |
| May 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.52% |
| May 6, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.86% |
| May 5, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.51% |
| May 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.62% |
| May 1, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% |
| Apr 30, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% |
| Apr 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.71% |
| Apr 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 3.47% |
| Apr 23, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.48% |
| Apr 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.28% |
| Apr 21, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.41% |
| Apr 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% |
| Apr 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.74% |
| Apr 15, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% |
| Apr 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.45% |
| Apr 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% |
| Apr 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% |
| Apr 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% |
| Apr 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% |
| Apr 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.14% |
| Apr 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.68% |
| Apr 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.55% |
| Apr 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.88% |
| Apr 1, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.89% |
| Mar 31, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.40% |
| Mar 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% |
| Mar 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% |
| Mar 26, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.51% |
| Mar 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% |
| Mar 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.71% |
| Mar 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.51% |
| Mar 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% |
| Mar 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% |
| Mar 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% |
| Mar 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.67% |
| Mar 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.77% |
| Mar 13, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.37% |
| Mar 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% |
| Mar 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% |