Skip to main content
logo
Pear Tree Essex Environmental Opportunities Fund Institutional Shares (GEOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.64
-0.20 (-1.19%)
At close: Apr 2, 2026

GEOSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202616.8416.8416.8416.8416.841.69%
Mar 31, 202616.5616.5616.5616.5616.563.56%
Mar 30, 202615.9915.9915.9915.9915.99-1.96%
Mar 27, 202616.3116.3116.3116.3116.31-1.87%
Mar 26, 202616.6216.6216.6216.6216.62-2.81%
Mar 25, 202617.1017.1017.1017.1017.101.48%
Mar 24, 202616.8516.8516.8516.8516.850.84%
Mar 23, 202616.7116.7116.7116.7116.711.27%
Mar 20, 202616.5016.5016.5016.5016.50-1.61%
Mar 19, 202616.7716.7716.7716.7716.77-0.53%
Mar 18, 202616.8616.8616.8616.8616.86-0.88%
Mar 17, 202617.0117.0117.0117.0117.010.41%
Mar 16, 202616.9416.9416.9416.9416.941.26%
Mar 13, 202616.7316.7316.7316.7316.73-0.54%
Mar 12, 202616.8216.8216.8216.8216.82-2.32%
Mar 11, 202617.2217.2217.2217.2217.220.35%
Mar 10, 202617.1617.1617.1617.1617.161.84%
Mar 9, 202616.8516.8516.8516.8516.850.54%
Mar 6, 202616.7616.7616.7616.7616.76-1.53%
Mar 5, 202617.0217.0217.0217.0217.02-1.62%
Mar 4, 202617.3017.3017.3017.3017.300.41%
Mar 3, 202617.2317.2317.2317.2317.23-3.04%
Mar 2, 202617.7717.7717.7717.7717.77-0.39%
Feb 27, 202617.8417.8417.8417.8417.84-0.83%
Feb 26, 202617.9917.9917.9917.9917.99-2.07%
Feb 25, 202618.3718.3718.3718.3718.37-0.33%
Feb 24, 202618.4318.4318.4318.4318.430.55%
Feb 23, 202618.3318.3318.3318.3318.33-0.81%
Feb 20, 202618.4818.4818.4818.4818.480.76%
Feb 19, 202618.3418.3418.3418.3418.34-0.38%
Feb 18, 202618.4118.4118.4118.4118.410.38%
Feb 17, 202618.3418.3418.3418.3418.34-0.05%
Feb 13, 202618.3518.3518.3518.3518.351.16%
Feb 12, 202618.1418.1418.1418.1418.14-0.27%
Feb 11, 202618.1918.1918.1918.1918.190.06%
Feb 10, 202618.1818.1818.1818.1818.180.78%
Feb 9, 202618.0418.0418.0418.0418.044.82%
Feb 5, 202617.2117.2117.2117.2117.21-1.88%
Feb 4, 202617.5417.5417.5417.5417.540.46%
Feb 3, 202617.4617.4617.4617.4617.461.16%
Feb 2, 202617.2617.2617.2617.2617.260.35%
Jan 30, 202617.2017.2017.2017.2017.20-1.43%
Jan 29, 202617.4517.4517.4517.4517.45-0.51%
Jan 28, 202617.5417.5417.5417.5417.540.63%
Jan 27, 202617.4317.4317.4317.4317.430.17%
Jan 26, 202617.4017.4017.4017.4017.400.06%
Jan 23, 202617.3917.3917.3917.3917.39-1.19%
Jan 22, 202617.6017.6017.6017.6017.601.50%
Jan 21, 202617.3417.3417.3417.3417.341.23%
Jan 20, 202617.1317.1317.1317.1317.13-2.00%