Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.86
+0.13 (0.83%)
Jul 14, 2025, 4:00 PM EDT
GRHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.83% |
| Jul 11, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.22% |
| Jul 10, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.17% |
| Jul 9, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.52% |
| Jul 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.83% |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.19% |
| Jul 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Jul 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.03% |
| Jul 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.84% |
| Jun 30, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.18% |
| Jun 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.49% |
| Jun 26, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.98% |
| Jun 25, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.91% |
| Jun 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.52% |
| Jun 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.58% |
| Jun 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.40% |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% |
| Jun 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.26% |
| Jun 16, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.56% |
| Jun 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% |
| Jun 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.13% |
| Jun 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.41% |
| Jun 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.93% |
| Jun 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.32% |
| Jun 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.55% |
| Jun 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.97% |
| Jun 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
| Jun 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.19% |
| Jun 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.86% |
| May 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.78% |
| May 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.77% |
| May 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| May 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.06% |
| May 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 3.82% |
| May 22, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.58% |
| May 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.29% |
| May 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.79% |
| May 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.37% |
| May 16, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.81% |
| May 15, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.15% |
| May 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.88% |
| May 13, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.64% |
| May 12, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.66% |
| May 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.88% |
| May 8, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| May 7, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.38% |
| May 6, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.64% |
| May 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% |
| May 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.74% |
| May 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.08% |