Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.17
+0.19 (0.95%)
At close: Jul 8, 2026
GRHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.95% |
| Jul 7, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.65% |
| Jul 6, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Jul 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.72% |
| Jul 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.65% |
| Jun 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% |
| Jun 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.09% |
| Jun 26, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% |
| Jun 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.65% |
| Jun 24, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.96% |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.48% |
| Jun 22, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.48% |
| Jun 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.05% |
| Jun 17, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.38% |
| Jun 16, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.18% |
| Jun 15, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.36% |
| Jun 12, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.80% |
| Jun 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.84% |
| Jun 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.78% |
| Jun 9, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.91% |
| Jun 8, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.86% |
| Jun 5, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -5.78% |
| Jun 4, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.30% |
| Jun 3, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.31% |
| Jun 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.71% |
| Jun 1, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.57% |
| May 29, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.42% |
| May 28, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.39% |
| May 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.41% |
| May 26, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.69% |
| May 22, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% |
| May 21, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.98% |
| May 20, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.47% |
| May 19, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.84% |
| May 18, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.76% |
| May 15, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.30% |
| May 14, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.08% |
| May 13, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.04% |
| May 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% |
| May 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.44% |
| May 8, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.51% |
| May 7, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.55% |
| May 6, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.42% |
| May 5, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.59% |
| May 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.04% |
| May 1, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.83% |
| Apr 30, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.73% |
| Apr 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.59% |
| Apr 28, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.58% |
| Apr 27, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.44% |