WisdomTree GeoAlpha Opportunities Fund (GEOA)
NYSEARCA: GEOA · Real-Time Price · USD
33.07
+0.11 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
GEOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | - | 0.32% | 3 |
| Dec 4, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.52% | - |
| Dec 3, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.13 | 0.69% | 4 |
| Dec 2, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.43% | 20 |
| Dec 1, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.53% | 2 |
| Nov 28, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.00% | 3 |
| Nov 26, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.82% | 51 |
| Nov 25, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.46% | - |
| Nov 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.75% | 3 |
| Nov 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.13% | 2 |
| Nov 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.40% | - |
| Nov 19, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% | 28 |
| Nov 18, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.60% | 7 |
| Nov 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.78% | 2 |
| Nov 14, 2025 | 32.07 | 32.19 | 32.07 | 32.19 | 32.19 | -0.16% | 202 |
| Nov 13, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.14% | 11 |
| Nov 12, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.02% | - |
| Nov 11, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.37% | 4 |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.22% | - |
| Nov 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.43% | 195 |
| Nov 6, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.23% | 10 |
| Nov 5, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.02% | 13 |
| Nov 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.54% | - |
| Nov 3, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.26% | 5 |
| Oct 31, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.38% | - |
| Oct 30, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.87% | 5 |
| Oct 29, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.30% | 1 |
| Oct 28, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.56% | - |
| Oct 27, 2025 | 32.71 | 32.96 | 32.71 | 32.96 | 32.96 | 1.10% | 303 |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.33% | 3 |
| Oct 23, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.99% | 8 |
| Oct 22, 2025 | 32.18 | 32.18 | 32.17 | 32.17 | 32.17 | -0.05% | 108 |
| Oct 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.73% | 3 |
| Oct 20, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.18% | 6 |
| Oct 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.57% | - |
| Oct 16, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.26% | 4 |
| Oct 15, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.63% | - |
| Oct 14, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.96% | - |
| Oct 13, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.50% | 20 |
| Oct 10, 2025 | 31.32 | 31.32 | 30.82 | 30.82 | 30.82 | -2.86% | 300 |
| Oct 9, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.68% | 7 |
| Oct 8, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.37% | 8 |
| Oct 7, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.93% | 3 |
| Oct 6, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.37% | 10 |
| Oct 3, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.47% | 3 |
| Oct 2, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.70% | 7 |
| Oct 1, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.60% | 8 |
| Sep 30, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.04% | 1 |
| Sep 29, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.27% | 14 |
| Sep 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.54% | 57 |
| Sep 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.16% | 314 |
| Sep 24, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.05% | - |
| Sep 23, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.19% | 84 |
| Sep 22, 2025 | 31.00 | 31.08 | 31.00 | 31.08 | 31.08 | 0.51% | 101 |
| Sep 19, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.66% | 1 |
| Sep 18, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.12% | 3 |
| Sep 17, 2025 | 30.86 | 30.86 | 30.79 | 30.79 | 30.79 | -0.19% | 335 |
| Sep 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.44% | 2 |
| Sep 15, 2025 | 30.64 | 30.71 | 30.64 | 30.71 | 30.71 | 0.85% | 360 |
| Sep 12, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.17% | 4 |
| Sep 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.01% | 2 |
| Sep 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.22% | 3 |
| Sep 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% | - |
| Sep 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.22% | 1 |
| Sep 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.09% | 103 |
| Sep 4, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.71 | 0.42% | 2 |
| Sep 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.03% | 60 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.41% | 100 |
| Aug 29, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.78% | 1 |
| Aug 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.19% | 8 |
| Aug 27, 2025 | 29.90 | 29.90 | 29.87 | 29.90 | 29.90 | 0.28% | 596 |
| Aug 26, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.42% | - |
| Aug 25, 2025 | 30.06 | 30.06 | 29.94 | 29.94 | 29.94 | -0.61% | 100 |
| Aug 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.65% | 44 |
| Aug 21, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.53% | 23 |
| Aug 20, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.13% | 44 |
| Aug 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.15% | - |
| Aug 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.04% | 4 |
| Aug 15, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.10% | 1 |
| Aug 14, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.68% | 102 |
| Aug 13, 2025 | 29.84 | 29.96 | 29.84 | 29.96 | 29.96 | 0.77% | 1,507 |
| Aug 12, 2025 | 29.69 | 29.73 | 29.69 | 29.73 | 29.73 | 1.44% | 135 |
| Aug 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.59% | - |
| Aug 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.26% | 1 |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.45% | 50 |
| Aug 6, 2025 | 29.55 | 29.60 | 29.54 | 29.54 | 29.54 | 0.75% | 2,101 |
| Aug 5, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.06% | 100 |
| Aug 4, 2025 | 29.22 | 29.30 | 29.22 | 29.30 | 29.30 | 1.04% | 100 |
| Aug 1, 2025 | 28.94 | 29.00 | 28.90 | 29.00 | 29.00 | -0.82% | 2,201 |
| Jul 31, 2025 | 29.37 | 29.37 | 29.24 | 29.24 | 29.23 | -0.51% | 236 |
| Jul 30, 2025 | 29.46 | 29.46 | 29.39 | 29.39 | 29.38 | -0.63% | 701 |
| Jul 29, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.12% | 575 |
| Jul 28, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.08% | 129 |
| Jul 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.27% | 17 |
| Jul 24, 2025 | 30.03 | 30.03 | 29.94 | 29.94 | 29.94 | -0.49% | 716 |
| Jul 23, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.20% | 16 |
| Jul 22, 2025 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 0.24% | 309 |
| Jul 21, 2025 | 29.69 | 29.69 | 29.66 | 29.66 | 29.66 | 0.60% | 638 |
| Jul 18, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.03% | 7 |
| Jul 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.22% | 75 |