Goehring & Rozencwajg Resources Fund Retail Class (GRHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.90
+0.51 (2.28%)
At close: Feb 13, 2026
GRHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.28% |
| Feb 12, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -3.37% |
| Feb 11, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2.34% |
| Feb 10, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.09% |
| Feb 9, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 4.09% |
| Feb 6, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3.68% |
| Feb 5, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -4.59% |
| Feb 4, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.16% |
| Feb 3, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 3.45% |
| Feb 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.25% |
| Jan 30, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -5.28% |
| Jan 29, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.97% |
| Jan 28, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.72% |
| Jan 27, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.88% |
| Jan 26, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% |
| Jan 23, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.65% |
| Jan 22, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.45% |
| Jan 21, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 2.50% |
| Jan 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.79% |
| Jan 16, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.05% |
| Jan 15, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.56% |
| Jan 14, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.15% |
| Jan 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.58% |
| Jan 12, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.21% |
| Jan 9, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.89% |
| Jan 8, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.40% |
| Jan 7, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.74% |
| Jan 6, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.65% |
| Jan 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.31% |
| Jan 2, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.27% |
| Dec 31, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.92% |
| Dec 30, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.67% |
| Dec 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.37% |
| Dec 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.20% |
| Dec 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.30% |
| Dec 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.60% |
| Dec 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.22% |
| Dec 19, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.49% |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.05% |
| Dec 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.09% |
| Dec 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.19% |
| Dec 15, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.00% |
| Dec 12, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.72% |
| Dec 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.89% |
| Dec 10, 2025 | 18.98 | 18.98 | 18.98 | 19.61 | 18.98 | 0.20% |
| Dec 9, 2025 | 18.94 | 18.94 | 18.94 | 19.57 | 18.94 | 0.77% |
| Dec 8, 2025 | 18.79 | 18.79 | 18.79 | 19.42 | 18.79 | -1.62% |
| Dec 5, 2025 | 19.10 | 19.10 | 19.10 | 19.74 | 19.10 | -0.05% |
| Dec 4, 2025 | 19.11 | 19.11 | 19.11 | 19.75 | 19.11 | 0.87% |
| Dec 3, 2025 | 18.95 | 18.95 | 18.95 | 19.58 | 18.95 | 3.00% |