Skip to main content
logo
Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.85
-0.02 (-0.08%)
At close: Aug 26, 2026

GRHIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202623.8523.8523.8523.8523.85-0.08%
Aug 25, 202623.8723.8723.8723.8723.870.21%
Aug 24, 202623.8223.8223.8223.8223.82-0.58%
Aug 21, 202623.9623.9623.9623.9623.962.35%
Aug 20, 202623.4123.4123.4123.4123.410.60%
Aug 19, 202623.2723.2723.2723.2723.272.65%
Aug 18, 202622.6722.6722.6722.6722.67-0.92%
Aug 17, 202622.8822.8822.8822.8822.880.70%
Aug 14, 202622.7222.7222.7222.7222.721.47%
Aug 13, 202622.3922.3922.3922.3922.39-0.80%
Aug 12, 202622.5722.5722.5722.5722.57-0.04%
Aug 11, 202622.5822.5822.5822.5822.580.67%
Aug 10, 202622.4322.4322.4322.4322.433.60%
Aug 7, 202621.6521.6521.6521.6521.651.03%
Aug 6, 202621.4321.4321.4321.4321.431.52%
Aug 5, 202621.1121.1121.1121.1121.110.05%
Aug 4, 202621.1021.1021.1021.1021.101.44%
Aug 3, 202620.8020.8020.8020.8020.80-0.38%
Jul 31, 202620.8820.8820.8820.8820.880.29%
Jul 30, 202620.8220.8220.8220.8220.822.31%
Jul 29, 202620.3520.3520.3520.3520.350.69%
Jul 28, 202620.2120.2120.2120.2120.21-2.37%
Jul 27, 202620.7020.7020.7020.7020.70-1.10%
Jul 24, 202620.9320.9320.9320.9320.93-0.24%
Jul 23, 202620.9820.9820.9820.9820.98-0.52%
Jul 22, 202621.0921.0921.0921.0921.092.63%
Jul 21, 202620.5520.5520.5520.5520.552.80%
Jul 20, 202619.9919.9919.9919.9919.99-0.30%
Jul 17, 202620.0520.0520.0520.0520.050.45%
Jul 16, 202619.9619.9619.9619.9619.96-1.92%
Jul 15, 202620.3520.3520.3520.3520.35-0.88%
Jul 14, 202620.5320.5320.5320.5320.530.93%
Jul 13, 202620.3420.3420.3420.3420.340.64%
Jul 10, 202620.2120.2120.2120.2120.210.40%
Jul 9, 202620.1320.1320.1320.1320.13-0.20%
Jul 8, 202620.1720.1720.1720.1720.170.95%
Jul 7, 202619.9819.9819.9819.9819.98-0.65%
Jul 6, 202620.1120.1120.1120.1120.11-0.15%
Jul 2, 202620.1420.1420.1420.1420.141.72%
Jul 1, 202619.8019.8019.8019.8019.80-0.65%
Jun 30, 202619.9319.9319.9319.9319.930.05%
Jun 29, 202619.9219.9219.9219.9219.92-1.09%
Jun 26, 202620.1420.1420.1420.1420.140.10%
Jun 25, 202620.1220.1220.1220.1220.120.65%
Jun 24, 202619.9919.9919.9919.9919.99-2.96%
Jun 23, 202620.6020.6020.6020.6020.60-1.48%
Jun 22, 202620.9120.9120.9120.9120.91-0.48%
Jun 18, 202621.0121.0121.0121.0121.01-2.05%
Jun 17, 202621.4521.4521.4521.4521.45-1.38%
Jun 16, 202621.7521.7521.7521.7521.75-1.18%