Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.56
+0.03 (0.24%)
Apr 23, 2025, 4:00 PM EDT
GRHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% |
| Apr 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.75% |
| Apr 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| Apr 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.24% |
| Apr 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.04% |
| Apr 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.71% |
| Apr 16, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.34% |
| Apr 15, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.49% |
| Apr 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| Apr 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 5.43% |
| Apr 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.68% |
| Apr 9, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 9.36% |
| Apr 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.33% |
| Apr 7, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.27% |
| Apr 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -9.88% |
| Apr 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -4.85% |
| Apr 2, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| Apr 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Mar 31, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Mar 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.37% |
| Mar 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% |
| Mar 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.60% |
| Mar 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Mar 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.99% |
| Mar 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.06% |
| Mar 20, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Mar 19, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.61% |
| Mar 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.16% |
| Mar 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% |
| Mar 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.02% |
| Mar 13, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Mar 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Mar 11, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 3.02% |
| Mar 10, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -2.06% |
| Mar 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.58% |
| Mar 6, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.31% |
| Mar 5, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.42% |
| Mar 4, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.93% |
| Mar 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -3.27% |
| Feb 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Feb 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.79% |
| Feb 26, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.96% |
| Feb 25, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% |
| Feb 24, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.01% |
| Feb 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -3.39% |
| Feb 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.61% |
| Feb 19, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.90% |
| Feb 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.68% |
| Feb 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.71% |
| Feb 13, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.83% |