Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.55
+0.05 (0.23%)
At close: Oct 15, 2026
GRHIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% |
| Oct 14, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.71% |
| Oct 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.24% |
| Oct 12, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
| Oct 9, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.56% |
| Oct 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.93% |
| Oct 7, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.97% |
| Oct 6, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.74% |
| Oct 5, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.31% |
| Oct 2, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.28% |
| Oct 1, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.47% |
| Sep 30, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.38% |
| Sep 29, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.39% |
| Sep 28, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.28% |
| Sep 25, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.45% |
| Sep 24, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.99% |
| Sep 23, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.46% |
| Sep 22, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.21% |
| Sep 21, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.80% |
| Sep 18, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.49% |
| Sep 17, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.06% |
| Sep 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.76% |
| Sep 15, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.18% |
| Sep 14, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.38% |
| Sep 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.38% |
| Sep 10, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.61% |
| Sep 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.08% |
| Sep 8, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.66% |
| Sep 4, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.41% |
| Sep 3, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.41% |
| Sep 2, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.00% |
| Sep 1, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.25% |
| Aug 31, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.92% |
| Aug 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.32% |
| Aug 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.47% |
| Aug 26, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% |
| Aug 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.21% |
| Aug 24, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.58% |
| Aug 21, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.35% |
| Aug 20, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.60% |
| Aug 19, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.65% |
| Aug 18, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.92% |
| Aug 17, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.70% |
| Aug 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.47% |
| Aug 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.80% |
| Aug 12, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.04% |
| Aug 11, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.67% |
| Aug 10, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 3.60% |
| Aug 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.03% |
| Aug 6, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.52% |