Skip to main content
logo
Goehring & Rozencwajg Resources Fund Institutional Class (GRHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.29
-0.18 (-0.80%)
At close: Sep 21, 2026

GRHIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 22, 202622.5622.5622.5622.5622.561.21%
Sep 21, 202622.2922.2922.2922.2922.29-0.80%
Sep 18, 202622.4722.4722.4722.4722.47-1.49%
Sep 17, 202622.8122.8122.8122.8122.811.06%
Sep 16, 202622.5722.5722.5722.5722.57-2.76%
Sep 15, 202623.2123.2123.2123.2123.211.18%
Sep 14, 202622.9422.9422.9422.9422.94-2.38%
Sep 11, 202623.5023.5023.5023.5023.50-1.38%
Sep 10, 202623.8323.8323.8323.8323.83-1.61%
Sep 9, 202624.2224.2224.2224.2224.22-0.08%
Sep 8, 202624.2424.2424.2424.2424.240.66%
Sep 4, 202624.0824.0824.0824.0824.08-0.41%
Sep 3, 202624.1824.1824.1824.1824.18-0.41%
Sep 2, 202624.2824.2824.2824.2824.281.00%
Sep 1, 202624.0424.0424.0424.0424.04-0.25%
Aug 31, 202624.1024.1024.1024.1024.100.92%
Aug 28, 202623.8823.8823.8823.8823.88-1.32%
Aug 27, 202624.2024.2024.2024.2024.201.47%
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%