Skip to main content
logo
Pear Tree Essex Environmental Opportunities Fund Institutional Shares (GEOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.68
-0.19 (-1.13%)
At close: Oct 16, 2026

GEOSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202616.6816.6816.6816.68--1.13%
Oct 15, 202616.8716.8716.8716.87--0.41%
Oct 14, 202616.9416.9416.9416.9416.94-2.76%
Oct 13, 202617.4217.4217.4217.4217.420.17%
Oct 12, 202617.3917.3917.3917.3917.39-0.80%
Oct 9, 202617.5317.5317.5317.5317.530.23%
Oct 8, 202617.4917.4917.4917.4917.49-0.91%
Oct 7, 202617.6517.6517.6517.6517.65-2.05%
Oct 6, 202618.0218.0218.0218.0218.021.18%
Oct 5, 202617.8117.8117.8117.8117.810.23%
Oct 2, 202617.7717.7717.7717.7717.771.14%
Oct 1, 202617.5717.5717.5717.5717.570.40%
Sep 30, 202617.5017.5017.5017.5017.500.17%
Sep 29, 202617.4717.4717.4717.4717.470.52%
Sep 28, 202617.3817.3817.3817.3817.38-1.31%
Sep 25, 202617.6117.6117.6117.6117.610.74%
Sep 24, 202617.4817.4817.4817.4817.48-1.02%
Sep 23, 202617.6617.6617.6617.6617.66-1.40%
Sep 22, 202617.9117.9117.9117.9117.910.96%
Sep 21, 202617.7417.7417.7417.7417.741.08%
Sep 18, 202617.5517.5517.5517.5517.55-0.06%
Sep 17, 202617.5617.5617.5617.5617.560.57%
Sep 16, 202617.4617.4617.4617.4617.46-0.17%
Sep 15, 202617.4917.4917.4917.4917.49-0.51%
Sep 14, 202617.5817.5817.5817.5817.58-1.62%
Sep 11, 202617.8717.8717.8717.8717.870.68%
Sep 10, 202617.7517.7517.7517.7517.75-1.61%
Sep 9, 202618.0418.0418.0418.0418.04-1.26%
Sep 8, 202618.2718.2718.2718.2718.270.61%
Sep 4, 202618.1618.1618.1618.1618.160.55%
Sep 3, 202618.0618.0618.0618.0618.061.52%
Sep 2, 202617.7917.7917.7917.7917.79-0.39%
Sep 1, 202617.8617.8617.8617.8617.86-1.43%
Aug 31, 202618.1218.1218.1218.1218.12-0.22%
Aug 28, 202618.1618.1618.1618.1618.16-1.68%
Aug 27, 202618.4718.4718.4718.4718.470.65%
Aug 26, 202618.3518.3518.3518.3518.350.16%
Aug 25, 202618.3218.3218.3218.3218.320.38%
Aug 24, 202618.2518.2518.2518.2518.25-1.08%
Aug 21, 202618.4518.4518.4518.4518.450.54%
Aug 20, 202618.3518.3518.3518.3518.35-1.02%
Aug 19, 202618.5418.5418.5418.5418.54-0.38%
Aug 18, 202618.6118.6118.6118.6118.61-2.51%
Aug 17, 202619.0919.0919.0919.0919.09-0.42%
Aug 14, 202619.1719.1719.1719.1719.170.31%
Aug 13, 202619.1119.1119.1119.1119.110.21%
Aug 12, 202619.0719.0719.0719.0719.070.42%
Aug 11, 202618.9918.9918.9918.9918.990.21%
Aug 10, 202618.9518.9518.9518.9518.95-0.89%
Aug 7, 202619.1219.1219.1219.1219.121.76%