Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.75
+0.19 (0.81%)
At close: Apr 2, 2026
GRHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.13% |
| Mar 31, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.27% |
| Mar 30, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.67% |
| Mar 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.79% |
| Mar 26, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.43% |
| Mar 25, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.88% |
| Mar 24, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.23% |
| Mar 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.24% |
| Mar 20, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.08% |
| Mar 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.17% |
| Mar 18, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.91% |
| Mar 17, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.24% |
| Mar 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% |
| Mar 13, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.07% |
| Mar 12, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.42% |
| Mar 11, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.55% |
| Mar 10, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.73% |
| Mar 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.12% |
| Mar 6, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.02% |
| Mar 5, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.42% |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.88% |
| Mar 3, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -4.19% |
| Mar 2, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.61% |
| Feb 27, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.69% |
| Feb 26, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.08% |
| Feb 25, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.12% |
| Feb 24, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.65% |
| Feb 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.25% |
| Feb 20, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.85% |
| Feb 19, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.38% |
| Feb 18, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2.21% |
| Feb 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -2.45% |
| 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% |