Pear Tree Essex Environmental Opps R6 (GEORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.56
+0.12 (0.65%)
At close: Aug 27, 2026
GEORX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% |
| Aug 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.33% |
| Aug 24, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.08% |
| Aug 21, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.54% |
| Aug 20, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.02% |
| Aug 19, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.37% |
| Aug 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.50% |
| Aug 17, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.47% |
| Aug 14, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.36% |
| Aug 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% |
| Aug 12, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.37% |
| Aug 11, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.26% |
| Aug 10, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.88% |
| Aug 7, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.75% |
| Aug 6, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.26% |
| Aug 5, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.47% |
| Aug 4, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 2.87% |
| Aug 3, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.59% |
| Jul 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.05% |
| Jul 30, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 3.29% |
| Jul 29, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.45% |
| Jul 28, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.14% |
| Jul 27, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.83% |
| Jul 24, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.36% |
| Jul 23, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.13% |
| Jul 22, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.38% |
| Jul 21, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.24% |
| Jul 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.01% |
| Jul 17, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.84% |
| Jul 16, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.92% |
| Jul 15, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.21% |
| Jul 14, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.47% |
| Jul 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.46% |
| Jul 10, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| Jul 9, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.57% |
| Jul 8, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.03% |
| Jul 7, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -4.54% |
| Jul 6, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.50% |
| Jul 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.87% |
| Jul 1, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.36% |
| Jun 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 3.05% |
| Jun 29, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.32% |
| Jun 26, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.47% |
| Jun 25, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.20% |
| Jun 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Jun 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -4.43% |
| Jun 22, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.96% |
| Jun 18, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.87% |
| Jun 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Jun 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% |