Goehring & Rozencwajg Resources Retail (GRHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.93
-0.18 (-0.81%)
At close: Sep 21, 2026
GRHAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.23% |
| Sep 21, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.81% |
| Sep 18, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.47% |
| Sep 17, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.04% |
| Sep 16, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -2.76% |
| Sep 15, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.20% |
| Sep 14, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.38% |
| Sep 11, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.41% |
| Sep 10, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.59% |
| Sep 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.08% |
| Sep 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% |
| Sep 4, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.38% |
| Sep 3, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.42% |
| Sep 2, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.97% |
| Sep 1, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.21% |
| Aug 31, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.94% |
| Aug 28, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.34% |
| Aug 27, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.45% |
| Aug 26, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.09% |
| Aug 25, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.21% |
| Aug 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% |
| Aug 21, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 2.34% |
| Aug 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.61% |
| Aug 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.64% |
| Aug 18, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.89% |
| Aug 17, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.67% |
| Aug 14, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.50% |
| Aug 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.81% |
| Aug 12, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.05% |
| Aug 11, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.68% |
| Aug 10, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 3.62% |
| Aug 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.00% |
| Aug 6, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.54% |
| Aug 5, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Aug 4, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.42% |
| Aug 3, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.39% |
| Jul 31, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% |
| Jul 30, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.30% |
| Jul 29, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.70% |
| Jul 28, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.36% |
| Jul 27, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.12% |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% |
| Jul 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.53% |
| Jul 22, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.62% |
| Jul 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 2.85% |
| Jul 20, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.30% |
| Jul 17, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.46% |
| Jul 16, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.95% |
| Jul 15, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.89% |
| Jul 14, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |