Pear Tree Essex Environmental Opportunities Fund Institutional Shares (GEOSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.52
-0.27 (-2.29%)
Apr 21, 2025, 4:00 PM EDT
GEOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.44% |
| Apr 22, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.26% |
| Apr 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.29% |
| Apr 17, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.51% |
| Apr 16, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.85% |
| Apr 15, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.25% |
| Apr 14, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.42% |
| Apr 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.96% |
| Apr 10, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.95% |
| Apr 9, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 6.04% |
| Apr 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% |
| Apr 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.13% |
| Apr 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -5.62% |
| Apr 3, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.56% |
| Apr 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% |
| Apr 1, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.73% |
| Mar 31, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.29% |
| Mar 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.81% |
| Mar 27, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.17% |
| Mar 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.38% |
| Mar 25, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% |
| Mar 24, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.56% |
| Mar 21, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.38% |
| Mar 20, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.91% |
| Mar 19, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.08% |
| Mar 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.54% |
| Mar 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.54% |
| Mar 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.93% |
| Mar 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.41% |
| Mar 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Mar 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Mar 10, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -2.14% |
| Mar 7, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.08% |
| Mar 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.99% |
| Mar 5, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.40% |
| Mar 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% |
| Mar 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.52% |
| Feb 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Feb 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.51% |
| Feb 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.84% |
| Feb 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| Feb 24, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.98% |
| Feb 21, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.62% |
| Feb 20, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.10% |
| Feb 19, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.80% |
| Feb 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.55% |
| Feb 14, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.44% |
| Feb 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% |
| Feb 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.23% |
| Feb 11, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.50% |