Pear Tree Essex Environmental Opportunities Fund Institutional Shares (GEOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.36
+0.29 (1.52%)
At close: Jul 9, 2026
GEOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.52% |
| Jul 8, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.04% |
| Jul 7, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -4.51% |
| Jul 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.51% |
| Jul 2, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.88% |
| Jul 1, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.36% |
| Jun 30, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 3.01% |
| Jun 29, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.32% |
| Jun 26, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.43% |
| Jun 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.15% |
| Jun 24, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.15% |
| Jun 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -4.40% |
| Jun 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.97% |
| Jun 18, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.88% |
| Jun 17, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.49% |
| Jun 16, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.49% |
| Jun 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.01% |
| Jun 12, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.74% |
| Jun 11, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 2.57% |
| Jun 10, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -3.49% |
| Jun 9, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.37% |
| Jun 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.34% |
| Jun 5, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -5.27% |
| Jun 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.69% |
| Jun 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.60% |
| Jun 2, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2.36% |
| Jun 1, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.98% |
| May 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.47% |
| May 28, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| May 27, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| May 26, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 3.58% |
| May 22, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 3.56% |
| May 21, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.36% |
| May 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 2.15% |
| May 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.75% |
| May 18, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.14% |
| May 15, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.57% |
| May 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.85% |
| May 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.88% |
| May 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.35% |
| May 11, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.65% |
| May 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.84% |
| May 7, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.16% |
| May 6, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.92% |
| May 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.56% |
| May 4, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.73% |
| May 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.36% |
| Apr 30, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 3.72% |
| Apr 29, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.16% |
| Apr 28, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.95% |