Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.46
+0.08 (0.52%)
Aug 12, 2025, 9:30 AM EDT
GRHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| Aug 12, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| Aug 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.84% |
| Aug 8, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.13% |
| Aug 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
| Aug 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| Aug 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.85% |
| Aug 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.40% |
| Aug 1, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.58% |
| Jul 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.55% |
| Jul 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.28% |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% |
| Jul 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.00% |
| Jul 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.35% |
| Jul 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% |
| Jul 23, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.43% |
| Jul 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.20% |
| Jul 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.81% |
| Jul 18, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.88% |
| Jul 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% |
| Jul 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| Jul 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.82% |
| 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% |