Skip to main content
logo
Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
-0.20 (-0.84%)
At close: May 19, 2026

GRHIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202623.5923.5923.5923.5923.59-0.84%
May 18, 202623.7923.7923.7923.7923.790.76%
May 15, 202623.6123.6123.6123.6123.61-1.30%
May 14, 202623.9223.9223.9223.9223.92-0.08%
May 13, 202623.9423.9423.9423.9423.94-0.04%
May 12, 202623.9523.9523.9523.9523.950.04%
May 11, 202623.9423.9423.9423.9423.942.44%
May 8, 202623.3723.3723.3723.3723.37-0.51%
May 7, 202623.4923.4923.4923.4923.49-1.55%
May 6, 202623.8623.8623.8623.8623.860.42%
May 5, 202623.7623.7623.7623.7623.76-0.59%
May 4, 202623.9023.9023.9023.9023.90-0.04%
May 1, 202623.9123.9123.9123.9123.91-0.83%
Apr 30, 202624.1124.1124.1124.1124.111.73%
Apr 29, 202623.7023.7023.7023.7023.70-0.59%
Apr 28, 202623.8423.8423.8423.8423.84-0.58%
Apr 27, 202623.9823.9823.9823.9823.981.44%
Apr 24, 202623.6423.6423.6423.6423.64-0.92%
Apr 23, 202623.8623.8623.8623.8623.86-0.75%
Apr 22, 202624.0424.0424.0424.0424.042.17%
Apr 21, 202623.5323.5323.5323.5323.53-0.59%
Apr 20, 202623.6723.6723.6723.6723.67-0.34%
Apr 17, 202623.7523.7523.7523.7523.75-0.59%
Apr 16, 202623.8923.8923.8923.8923.890.67%
Apr 15, 202623.7323.7323.7323.7323.730.38%
Apr 14, 202623.6423.6423.6423.6423.64-0.88%
Apr 13, 202623.8523.8523.8523.8523.850.68%
Apr 10, 202623.6923.6923.6923.6923.690.17%
Apr 9, 202623.6523.6523.6523.6523.65-1.25%
Apr 8, 202623.9523.9523.9523.9523.950.38%
Apr 7, 202623.8623.8623.8623.8623.860.29%
Apr 6, 202623.7923.7923.7923.7923.790.17%
Apr 2, 202623.7523.7523.7523.7523.750.81%
Apr 1, 202623.5623.5623.5623.5623.56-1.13%
Mar 31, 202623.8323.8323.8323.8323.831.27%
Mar 30, 202623.5323.5323.5323.5323.53-1.67%
Mar 27, 202623.9323.9323.9323.9323.931.79%
Mar 26, 202623.5123.5123.5123.5123.51-1.43%
Mar 25, 202623.8523.8523.8523.8523.851.88%
Mar 24, 202623.4123.4123.4123.4123.412.23%
Mar 23, 202622.9022.9022.9022.9022.901.24%
Mar 20, 202622.6222.6222.6222.6222.62-2.08%
Mar 19, 202623.1023.1023.1023.1023.10-0.17%
Mar 18, 202623.1423.1423.1423.1423.14-1.91%
Mar 17, 202623.5923.5923.5923.5923.591.24%
Mar 16, 202623.3023.3023.3023.3023.300.65%
Mar 13, 202623.1523.1523.1523.1523.15-2.07%
Mar 12, 202623.6423.6423.6423.6423.64-0.42%
Mar 11, 202623.7423.7423.7423.7423.740.55%
Mar 10, 202623.6123.6123.6123.6123.610.73%