Goehring & Rozencwajg Resources Fund Retail Class (GRHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.57
-0.04 (-0.32%)
Apr 25, 2025, 4:00 PM EDT
GRHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% |
| Apr 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.07% |
| Apr 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.72% |
| Apr 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.38% |
| Apr 15, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Apr 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Apr 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 5.51% |
| Apr 10, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.72% |
| Apr 9, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 9.29% |
| Apr 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.27% |
| Apr 7, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.27% |
| Apr 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -9.85% |
| Apr 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -4.84% |
| Apr 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.08% |
| Apr 1, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.47% |
| Mar 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.32% |
| Mar 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.39% |
| Mar 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.69% |
| Mar 25, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% |
| Mar 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% |
| Mar 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.99% |
| Mar 20, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Mar 19, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.63% |
| Mar 18, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.18% |
| Mar 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.33% |
| Mar 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.13% |
| Mar 13, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Mar 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.25% |
| Mar 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 3.06% |
| Mar 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% |
| Mar 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% |
| Mar 6, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.32% |
| Mar 5, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.46% |
| Mar 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Mar 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% |
| Feb 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% |
| Feb 27, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.82% |
| Feb 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.98% |
| Feb 25, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.92% |
| Feb 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.03% |
| Feb 21, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.36% |
| Feb 20, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.61% |
| Feb 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.91% |
| Feb 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |
| Feb 14, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.58% |
| Feb 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% |