Nasdaq - Delayed Quote
USD
Goehring & Rozencwajg Resources Instl (GRHIX)
21.51
-0.72
(-3.24%)
At close: 8:01:55 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
21.51
21.51
21.51
21.51
21.51
-
Oct 30, 2026
22.23
22.23
22.23
22.23
22.23
-
Oct 29, 2026
22.35
22.35
22.35
22.35
22.35
-
Oct 28, 2026
22.51
22.51
22.51
22.51
22.51
-
Oct 27, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 26, 2026
22.10
22.10
22.10
22.10
22.10
-
Oct 23, 2026
21.91
21.91
21.91
21.91
21.91
-
Oct 22, 2026
21.36
21.36
21.36
21.36
21.36
-
Oct 21, 2026
21.77
21.77
21.77
21.77
21.77
-
Oct 20, 2026
21.70
21.70
21.70
21.70
21.70
-
Oct 19, 2026
21.80
21.80
21.80
21.80
21.80
-
Oct 16, 2026
21.89
21.89
21.89
21.89
21.89
-
Oct 15, 2026
21.55
21.55
21.55
21.55
21.55
-
Oct 14, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 13, 2026
22.10
22.10
22.10
22.10
22.10
-
Oct 12, 2026
21.83
21.83
21.83
21.83
21.83
-
Oct 9, 2026
21.74
21.74
21.74
21.74
21.74
-
Oct 8, 2026
21.62
21.62
21.62
21.62
21.62
-
Oct 7, 2026
21.42
21.42
21.42
21.42
21.42
-
Oct 6, 2026
21.85
21.85
21.85
21.85
21.85
-
Oct 5, 2026
21.69
21.69
21.69
21.69
21.69
-
Oct 2, 2026
21.41
21.41
21.41
21.41
21.41
-
Oct 1, 2026
21.35
21.35
21.35
21.35
21.35
-
Sep 30, 2026
21.25
21.25
21.25
21.25
21.25
-
Sep 29, 2026
21.33
21.33
21.33
21.33
21.33
-
Sep 28, 2026
21.63
21.63
21.63
21.63
21.63
-
Sep 25, 2026
21.91
21.91
21.91
21.91
21.91
-
Sep 24, 2026
22.01
22.01
22.01
22.01
22.01
-
Sep 23, 2026
22.23
22.23
22.23
22.23
22.23
-
Sep 22, 2026
22.56
22.56
22.56
22.56
22.56
-
Sep 21, 2026
22.29
22.29
22.29
22.29
22.29
-
Sep 18, 2026
22.47
22.47
22.47
22.47
22.47
-
Sep 17, 2026
22.81
22.81
22.81
22.81
22.81
-
Sep 16, 2026
22.57
22.57
22.57
22.57
22.57
-
Sep 15, 2026
23.21
23.21
23.21
23.21
23.21
-
Sep 14, 2026
22.94
22.94
22.94
22.94
22.94
-
Sep 11, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 10, 2026
23.83
23.83
23.83
23.83
23.83
-
Sep 9, 2026
24.22
24.22
24.22
24.22
24.22
-
Sep 8, 2026
24.24
24.24
24.24
24.24
24.24
-
Sep 4, 2026
24.08
24.08
24.08
24.08
24.08
-
Sep 3, 2026
24.18
24.18
24.18
24.18
24.18
-
Sep 2, 2026
24.28
24.28
24.28
24.28
24.28
-
Sep 1, 2026
24.04
24.04
24.04
24.04
24.04
-
Aug 31, 2026
24.10
24.10
24.10
24.10
24.10
-
Aug 28, 2026
23.88
23.88
23.88
23.88
23.88
-
Aug 27, 2026
24.20
24.20
24.20
24.20
24.20
-
Aug 26, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 25, 2026
23.87
23.87
23.87
23.87
23.87
-
Aug 24, 2026
23.82
23.82
23.82
23.82
23.82
-
Aug 21, 2026
23.96
23.96
23.96
23.96
23.96
-
Aug 20, 2026
23.41
23.41
23.41
23.41
23.41
-
Aug 19, 2026
23.27
23.27
23.27
23.27
23.27
-
Aug 18, 2026
22.67
22.67
22.67
22.67
22.67
-
Aug 17, 2026
22.88
22.88
22.88
22.88
22.88
-
Aug 14, 2026
22.72
22.72
22.72
22.72
22.72
-
Aug 13, 2026
22.39
22.39
22.39
22.39
22.39
-
Aug 12, 2026
22.57
22.57
22.57
22.57
22.57
-
Aug 11, 2026
22.58
22.58
22.58
22.58
22.58
-
Aug 10, 2026
22.43
22.43
22.43
22.43
22.43
-
Aug 7, 2026
21.65
21.65
21.65
21.65
21.65
-
Aug 6, 2026
21.43
21.43
21.43
21.43
21.43
-
Aug 5, 2026
21.11
21.11
21.11
21.11
21.11
-
Aug 4, 2026
21.10
21.10
21.10
21.10
21.10
-
Aug 3, 2026
20.80
20.80
20.80
20.80
20.80
-
Jul 31, 2026
20.88
20.88
20.88
20.88
20.88
-
Jul 30, 2026
20.82
20.82
20.82
20.82
20.82
-
Jul 29, 2026
20.35
20.35
20.35
20.35
20.35
-
Jul 28, 2026
20.21
20.21
20.21
20.21
20.21
-
Jul 27, 2026
20.70
20.70
20.70
20.70
20.70
-
Jul 24, 2026
20.93
20.93
20.93
20.93
20.93
-
Jul 23, 2026
20.98
20.98
20.98
20.98
20.98
-
Jul 22, 2026
21.09
21.09
21.09
21.09
21.09
-
Jul 21, 2026
20.55
20.55
20.55
20.55
20.55
-
Jul 20, 2026
19.99
19.99
19.99
19.99
19.99
-
Jul 17, 2026
20.05
20.05
20.05
20.05
20.05
-
Jul 16, 2026
19.96
19.96
19.96
19.96
19.96
-
Jul 15, 2026
20.35
20.35
20.35
20.35
20.35
-
Jul 14, 2026
20.53
20.53
20.53
20.53
20.53
-
Jul 13, 2026
20.34
20.34
20.34
20.34
20.34
-
Jul 10, 2026
20.21
20.21
20.21
20.21
20.21
-
Jul 9, 2026
20.13
20.13
20.13
20.13
20.13
-
Jul 8, 2026
20.17
20.17
20.17
20.17
20.17
-
Jul 7, 2026
19.98
19.98
19.98
19.98
19.98
-
Jul 6, 2026
20.11
20.11
20.11
20.11
20.11
-
Jul 2, 2026
20.14
20.14
20.14
20.14
20.14
-
Jul 1, 2026
19.80
19.80
19.80
19.80
19.80
-
Jun 30, 2026
19.93
19.93
19.93
19.93
19.93
-
Jun 29, 2026
19.92
19.92
19.92
19.92
19.92
-
Jun 26, 2026
20.14
20.14
20.14
20.14
20.14
-
Jun 25, 2026
20.12
20.12
20.12
20.12
20.12
-
Jun 24, 2026
19.99
19.99
19.99
19.99
19.99
-
Jun 23, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 22, 2026
20.91
20.91
20.91
20.91
20.91
-
Jun 18, 2026
21.01
21.01
21.01
21.01
21.01
-
Jun 17, 2026
21.45
21.45
21.45
21.45
21.45
-
Jun 16, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 15, 2026
22.01
22.01
22.01
22.01
22.01
-
Jun 12, 2026
22.09
22.09
22.09
22.09
22.09
-
Jun 11, 2026
21.70
21.70
21.70
21.70
21.70
-
Jun 10, 2026
21.52
21.52
21.52
21.52
21.52
-
Jun 9, 2026
21.69
21.69
21.69
21.69
21.69
-
Jun 8, 2026
22.34
22.34
22.34
22.34
22.34
-
Jun 5, 2026
22.15
22.15
22.15
22.15
22.15
-
Jun 4, 2026
23.51
23.51
23.51
23.51
23.51
-
Jun 3, 2026
23.44
23.44
23.44
23.44
23.44
-
Jun 2, 2026
23.75
23.75
23.75
23.75
23.75
-
Jun 1, 2026
23.35
23.35
23.35
23.35
23.35
-
May 29, 2026
22.99
22.99
22.99
22.99
22.99
-
May 28, 2026
23.32
23.32
23.32
23.32
23.32
-
May 27, 2026
23.00
23.00
23.00
23.00
23.00
-
May 26, 2026
23.33
23.33
23.33
23.33
23.33
-
May 22, 2026
23.17
23.17
23.17
23.17
23.17
-
May 21, 2026
23.25
23.25
23.25
23.25
23.25
-
May 20, 2026
23.48
23.48
23.48
23.48
23.48
-
May 19, 2026
23.59
23.59
23.59
23.59
23.59
-
May 18, 2026
23.79
23.79
23.79
23.79
23.79
-
May 15, 2026
23.61
23.61
23.61
23.61
23.61
-
May 14, 2026
23.92
23.92
23.92
23.92
23.92
-
May 13, 2026
23.94
23.94
23.94
23.94
23.94
-
May 12, 2026
23.95
23.95
23.95
23.95
23.95
-
May 11, 2026
23.94
23.94
23.94
23.94
23.94
-
May 8, 2026
23.37
23.37
23.37
23.37
23.37
-
May 7, 2026
23.49
23.49
23.49
23.49
23.49
-
May 6, 2026
23.86
23.86
23.86
23.86
23.86
-
May 5, 2026
23.76
23.76
23.76
23.76
23.76
-
May 4, 2026
23.90
23.90
23.90
23.90
23.90
-
May 1, 2026
23.91
23.91
23.91
23.91
23.91
-
Apr 30, 2026
24.11
24.11
24.11
24.11
24.11
-
Apr 29, 2026
23.70
23.70
23.70
23.70
23.70
-
Apr 28, 2026
23.84
23.84
23.84
23.84
23.84
-
Apr 27, 2026
23.98
23.98
23.98
23.98
23.98
-
Apr 24, 2026
23.64
23.64
23.64
23.64
23.64
-
Apr 23, 2026
23.86
23.86
23.86
23.86
23.86
-
Apr 22, 2026
24.04
24.04
24.04
24.04
24.04
-
Apr 21, 2026
23.53
23.53
23.53
23.53
23.53
-
Apr 20, 2026
23.67
23.67
23.67
23.67
23.67
-
Apr 17, 2026
23.75
23.75
23.75
23.75
23.75
-
Apr 16, 2026
23.89
23.89
23.89
23.89
23.89
-
Apr 15, 2026
23.73
23.73
23.73
23.73
23.73
-
Apr 14, 2026
23.64
23.64
23.64
23.64
23.64
-
Apr 13, 2026
23.85
23.85
23.85
23.85
23.85
-
Apr 10, 2026
23.69
23.69
23.69
23.69
23.69
-
Apr 9, 2026
23.65
23.65
23.65
23.65
23.65
-
Apr 8, 2026
23.95
23.95
23.95
23.95
23.95
-
Apr 7, 2026
23.86
23.86
23.86
23.86
23.86
-
Apr 6, 2026
23.79
23.79
23.79
23.79
23.79
-
Apr 2, 2026
23.75
23.75
23.75
23.75
23.75
-
Apr 1, 2026
23.56
23.56
23.56
23.56
23.56
-
Mar 31, 2026
23.83
23.83
23.83
23.83
23.83
-
Mar 30, 2026
23.53
23.53
23.53
23.53
23.53
-
Mar 27, 2026
23.93
23.93
23.93
23.93
23.93
-
Mar 26, 2026
23.51
23.51
23.51
23.51
23.51
-
Mar 25, 2026
23.85
23.85
23.85
23.85
23.85
-
Mar 24, 2026
23.41
23.41
23.41
23.41
23.41
-
Mar 23, 2026
22.90
22.90
22.90
22.90
22.90
-
Mar 20, 2026
22.62
22.62
22.62
22.62
22.62
-
Mar 19, 2026
23.10
23.10
23.10
23.10
23.10
-
Mar 18, 2026
23.14
23.14
23.14
23.14
23.14
-
Mar 17, 2026
23.59
23.59
23.59
23.59
23.59
-
Mar 16, 2026
23.30
23.30
23.30
23.30
23.30
-
Mar 13, 2026
23.15
23.15
23.15
23.15
23.15
-
Mar 12, 2026
23.64
23.64
23.64
23.64
23.64
-
Mar 11, 2026
23.74
23.74
23.74
23.74
23.74
-
Mar 10, 2026
23.61
23.61
23.61
23.61
23.61
-
Mar 9, 2026
23.44
23.44
23.44
23.44
23.44
-
Mar 6, 2026
23.18
23.18
23.18
23.18
23.18
-
Mar 5, 2026
23.42
23.42
23.42
23.42
23.42
-
Mar 4, 2026
24.00
24.00
24.00
24.00
24.00
-
Mar 3, 2026
23.79
23.79
23.79
23.79
23.79
-
Mar 2, 2026
24.83
24.83
24.83
24.83
24.83
-
Feb 27, 2026
24.68
24.68
24.68
24.68
24.68
-
Feb 26, 2026
24.27
24.27
24.27
24.27
24.27
-
Feb 25, 2026
24.29
24.29
24.29
24.29
24.29
-
Feb 24, 2026
24.02
24.02
24.02
24.02
24.02
-
Feb 23, 2026
23.63
23.63
23.63
23.63
23.63
-
Feb 20, 2026
23.69
23.69
23.69
23.69
23.69
-
Feb 19, 2026
23.49
23.49
23.49
23.49
23.49
-
Feb 18, 2026
23.17
23.17
23.17
23.17
23.17
-
Feb 17, 2026
22.67
22.67
22.67
22.67
22.67
-
Feb 13, 2026
23.24
23.24
23.24
23.24
23.24
-
Feb 12, 2026
22.73
22.73
22.73
22.73
22.73
-
Feb 11, 2026
23.52
23.52
23.52
23.52
23.52
-
Feb 10, 2026
22.98
22.98
22.98
22.98
22.98
-
Feb 9, 2026
23.23
23.23
23.23
23.23
23.23
-
Feb 6, 2026
22.32
22.32
22.32
22.32
22.32
-
Feb 5, 2026
21.53
21.53
21.53
21.53
21.53
-
Feb 4, 2026
22.56
22.56
22.56
22.56
22.56
-
Feb 3, 2026
22.83
22.83
22.83
22.83
22.83
-
Feb 2, 2026
22.06
22.06
22.06
22.06
22.06
-
Jan 30, 2026
22.57
22.57
22.57
22.57
22.57
-
Jan 29, 2026
23.83
23.83
23.83
23.83
23.83
-
Jan 28, 2026
24.06
24.06
24.06
24.06
24.06
-
Jan 27, 2026
23.65
23.65
23.65
23.65
23.65
-
Jan 26, 2026
23.22
23.22
23.22
23.22
23.22
-
Jan 23, 2026
23.17
23.17
23.17
23.17
23.17
-
Jan 22, 2026
22.79
22.79
22.79
22.79
22.79
-
Jan 21, 2026
22.47
22.47
22.47
22.47
22.47
-
Jan 20, 2026
21.92
21.92
21.92
21.92
21.92
-
Jan 16, 2026
21.53
21.53
21.53
21.53
21.53
-
Jan 15, 2026
21.55
21.55
21.55
21.55
21.55
-
Jan 14, 2026
21.66
21.66
21.66
21.66
21.66
-
Jan 13, 2026
21.21
21.21
21.21
21.21
21.21
-
Jan 12, 2026
21.09
21.09
21.09
21.09
21.09
-
Jan 9, 2026
20.63
20.63
20.63
20.63
20.63
-
Jan 8, 2026
20.45
20.45
20.45
20.45
20.45
-
Jan 7, 2026
20.52
20.52
20.52
20.52
20.52
-
Jan 6, 2026
20.68
20.68
20.68
20.68
20.68
-
Jan 5, 2026
20.35
20.35
20.35
20.35
20.35
-
Jan 2, 2026
20.08
20.08
20.08
20.08
20.08
-
Dec 31, 2025
19.64
19.64
19.64
19.64
19.64
-
Dec 30, 2025
19.82
19.82
19.82
19.82
19.82
-
Dec 29, 2025
19.69
19.69
19.69
19.69
19.69
-
Dec 26, 2025
19.96
19.96
19.96
19.96
19.96
-
Dec 24, 2025
19.92
19.92
19.92
19.92
19.92
-
Dec 23, 2025
19.98
19.98
19.98
19.98
19.98
-
Dec 22, 2025
19.66
19.66
19.66
19.66
19.66
-
Dec 19, 2025
19.24
19.24
19.24
19.24
19.24
-
Dec 18, 2025
18.77
18.77
18.77
18.77
18.77
-
Dec 17, 2025
18.78
18.78
18.78
18.78
18.78
-
Dec 16, 2025
18.58
18.58
18.58
18.58
18.58
-
Dec 15, 2025
18.99
18.99
18.99
18.99
18.99
-
Dec 12, 2025
19.18
19.18
19.18
19.18
19.18
-
Dec 11, 2025
0.666
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
19.52
19.52
19.52
19.52
19.52
-
Dec 10, 2025
19.92
19.92
19.92
19.92
19.25
-
Dec 9, 2025
19.88
19.88
19.88
19.88
19.22
-
Dec 8, 2025
19.73
19.73
19.73
19.73
19.07
-
Dec 5, 2025
20.05
20.05
20.05
20.05
19.38
-
Dec 4, 2025
20.06
20.06
20.06
20.06
19.39
-
Dec 3, 2025
19.89
19.89
19.89
19.89
19.23
-
Dec 2, 2025
19.31
19.31
19.31
19.31
18.66
-
Dec 1, 2025
19.44
19.44
19.44
19.44
18.79
-
Nov 28, 2025
19.49
19.49
19.49
19.49
18.84
-
Nov 26, 2025
18.99
18.99
18.99
18.99
18.36
-
Nov 25, 2025
18.56
18.56
18.56
18.56
17.94
-
Nov 24, 2025
18.42
18.42
18.42
18.42
17.80
-
Nov 21, 2025
17.93
17.93
17.93
17.93
17.33
-
Nov 20, 2025
18.01
18.01
18.01
18.01
17.41
-
Nov 19, 2025
18.64
18.64
18.64
18.64
18.02
-
Nov 18, 2025
18.42
18.42
18.42
18.42
17.80
-
Nov 17, 2025
18.27
18.27
18.27
18.27
17.66
-
Nov 14, 2025
18.58
18.58
18.58
18.58
17.96
-
Nov 13, 2025
18.61
18.61
18.61
18.61
17.99
-
Nov 12, 2025
18.98
18.98
18.98
18.98
18.35
-
Nov 11, 2025
18.88
18.88
18.88
18.88
18.25
-
Nov 10, 2025
18.76
18.76
18.76
18.76
18.13
-
Nov 7, 2025
18.29
18.29
18.29
18.29
17.68
-
Nov 6, 2025
17.98
17.98
17.98
17.98
17.38
-
Nov 5, 2025
18.19
18.19
18.19
18.19
17.58
-
Nov 4, 2025
18.09
18.09
18.09
18.09
17.49
-
Nov 3, 2025
18.77
18.77
18.77
18.77
18.14
-
