Goehring & Rozencwajg Resources Fund Retail Class (GRHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.32
-0.06 (-0.39%)
Jul 3, 2025, 4:00 PM EDT
GRHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Jul 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.06% |
| Jul 1, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.86% |
| Jun 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.13% |
| Jun 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.51% |
| Jun 26, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.01% |
| Jun 25, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.93% |
| Jun 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.46% |
| Jun 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.59% |
| Jun 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.42% |
| Jun 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.98% |
| Jun 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.26% |
| Jun 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.59% |
| Jun 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.60% |
| Jun 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.14% |
| Jun 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.43% |
| Jun 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.28% |
| Jun 6, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.63% |
| Jun 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.91% |
| Jun 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Jun 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.21% |
| Jun 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.89% |
| May 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.79% |
| May 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.79% |
| May 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% |
| May 27, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.15% |
| May 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 3.72% |
| May 22, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.52% |
| May 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% |
| May 20, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.74% |
| May 19, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.30% |
| May 16, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.82% |
| May 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| May 14, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.96% |
| May 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.66% |
| May 12, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.60% |
| May 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.83% |
| May 8, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| May 7, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% |
| May 6, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.67% |
| May 5, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| May 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.68% |
| May 1, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Apr 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.42% |
| Apr 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Apr 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.03% |
| Apr 25, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Apr 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.78% |
| Apr 23, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |