Skip to main content
logo
Pear Tree Essex Environmental Opps R6 (GEORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
-0.07 (-0.41%)
At close: Oct 15, 2026

GEORX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.9616.9616.9616.9616.96-0.41%
Oct 14, 202617.0317.0317.0317.0317.03-2.69%
Oct 13, 202617.5017.5017.5017.5017.500.11%
Oct 12, 202617.4817.4817.4817.4817.48-0.74%
Oct 9, 202617.6117.6117.6117.6117.610.23%
Oct 8, 202617.5717.5717.5717.5717.57-0.96%
Oct 7, 202617.7417.7417.7417.7417.74-2.04%
Oct 6, 202618.1118.1118.1118.1118.111.17%
Oct 5, 202617.9017.9017.9017.9017.900.22%
Oct 2, 202617.8617.8617.8617.8617.861.13%
Oct 1, 202617.6617.6617.6617.6617.660.40%
Sep 30, 202617.5917.5917.5917.5917.590.23%
Sep 29, 202617.5517.5517.5517.5517.550.46%
Sep 28, 202617.4717.4717.4717.4717.47-1.24%
Sep 25, 202617.6917.6917.6917.6917.690.68%
Sep 24, 202617.5717.5717.5717.5717.57-1.01%
Sep 23, 202617.7517.7517.7517.7517.75-1.39%
Sep 22, 202618.0018.0018.0018.0018.000.95%
Sep 21, 202617.8317.8317.8317.8317.831.08%
Sep 18, 202617.6417.6417.6417.6417.64-
Sep 17, 202617.6417.6417.6417.6417.640.57%
Sep 16, 202617.5417.5417.5417.5417.54-0.23%
Sep 15, 202617.5817.5817.5817.5817.58-0.51%
Sep 14, 202617.6717.6717.6717.6717.67-1.61%
Sep 11, 202617.9617.9617.9617.9617.960.67%
Sep 10, 202617.8417.8417.8417.8417.84-1.55%
Sep 9, 202618.1218.1218.1218.1218.12-1.31%
Sep 8, 202618.3618.3618.3618.3618.360.60%
Sep 4, 202618.2518.2518.2518.2518.250.55%
Sep 3, 202618.1518.1518.1518.1518.151.51%
Sep 2, 202617.8817.8817.8817.8817.88-0.39%
Sep 1, 202617.9517.9517.9517.9517.95-1.43%
Aug 31, 202618.2118.2118.2118.2118.21-0.22%
Aug 28, 202618.2518.2518.2518.2518.25-1.67%
Aug 27, 202618.5618.5618.5618.5618.560.65%
Aug 26, 202618.4418.4418.4418.4418.440.22%
Aug 25, 202618.4018.4018.4018.4018.400.33%
Aug 24, 202618.3418.3418.3418.3418.34-1.08%
Aug 21, 202618.5418.5418.5418.5418.540.54%
Aug 20, 202618.4418.4418.4418.4418.44-1.02%
Aug 19, 202618.6318.6318.6318.6318.63-0.37%
Aug 18, 202618.7018.7018.7018.7018.70-2.50%
Aug 17, 202619.1819.1819.1819.1819.18-0.47%
Aug 14, 202619.2719.2719.2719.2719.270.36%
Aug 13, 202619.2019.2019.2019.2019.200.21%
Aug 12, 202619.1619.1619.1619.1619.160.37%
Aug 11, 202619.0919.0919.0919.0919.090.26%
Aug 10, 202619.0419.0419.0419.0419.04-0.88%
Aug 7, 202619.2119.2119.2119.2119.211.75%
Aug 6, 202618.8818.8818.8818.8818.88-0.26%