Pear Tree Essex Environmental Opportunities Fund Institutional Shares (GEOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.25
-0.07 (-0.34%)
Jun 8, 2026, 4:00 PM EST
GEOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.53% |
| Apr 24, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.27% |
| Apr 23, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.48% |
| Apr 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.52% |
| Apr 21, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.55% |
| Apr 20, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% |
| Apr 17, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.23% |
| Apr 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.62% |
| Apr 15, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.73% |
| Apr 14, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.53% |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.80% |
| Apr 10, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.98% |
| Apr 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Apr 8, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 4.42% |
| Apr 7, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.66% |
| Apr 6, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Apr 2, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.19% |
| Apr 1, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.69% |
| Mar 31, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 3.56% |
| Mar 30, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.96% |