Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.24
+0.51 (2.24%)
At close: Feb 13, 2026
GRHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 2.24% |
| Feb 12, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.36% |
| Feb 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.35% |
| Feb 10, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.08% |
| Feb 9, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 4.08% |
| Feb 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 3.67% |
| Feb 5, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -4.57% |
| Feb 4, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.18% |
| Feb 3, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 3.49% |
| Feb 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.26% |
| Jan 30, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -5.29% |
| Jan 29, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.96% |
| Jan 28, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.73% |
| Jan 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.85% |
| Jan 26, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.22% |
| Jan 23, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.67% |
| Jan 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.42% |
| Jan 21, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 2.51% |
| Jan 20, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.81% |
| Jan 16, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.09% |
| Jan 15, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.51% |
| Jan 14, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.12% |
| Jan 13, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.57% |
| Jan 12, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 2.23% |
| Jan 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.88% |
| Jan 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.34% |
| Jan 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.77% |
| Jan 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.62% |
| Jan 5, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.34% |
| Jan 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.24% |
| Dec 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.91% |
| Dec 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Dec 29, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.35% |
| Dec 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.20% |
| Dec 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% |
| Dec 23, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.63% |
| Dec 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 2.18% |
| Dec 19, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 2.50% |
| Dec 18, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.05% |
| Dec 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% |
| Dec 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.16% |
| Dec 15, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.99% |
| Dec 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.74% |
| Dec 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.01% |
| Dec 10, 2025 | 19.25 | 19.25 | 19.25 | 19.92 | 19.25 | 0.20% |
| Dec 9, 2025 | 19.22 | 19.22 | 19.22 | 19.88 | 19.21 | 0.76% |
| Dec 8, 2025 | 19.07 | 19.07 | 19.07 | 19.73 | 19.07 | -1.60% |
| Dec 5, 2025 | 19.38 | 19.38 | 19.38 | 20.05 | 19.38 | -0.05% |
| Dec 4, 2025 | 19.39 | 19.39 | 19.39 | 20.06 | 19.39 | 0.85% |
| Dec 3, 2025 | 19.23 | 19.23 | 19.23 | 19.89 | 19.22 | 3.00% |