Singapore markets open in 6 hours 23 minutes

Goehring & Rozencwajg Resources Instl (GRHIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.60-0.03 (-0.22%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.6013.6013.6013.6013.60-
27 Jun 202413.6313.6313.6313.6313.63-
26 Jun 202413.5813.5813.5813.5813.58-
25 Jun 202413.5513.5513.5513.5513.55-
24 Jun 202413.8713.8713.8713.8713.87-
21 Jun 202413.7013.7013.7013.7013.70-
20 Jun 202413.8713.8713.8713.8713.87-
18 Jun 202413.8313.8313.8313.8313.83-
17 Jun 202413.6713.6713.6713.6713.67-
14 Jun 202413.7513.7513.7513.7513.75-
13 Jun 202413.9213.9213.9213.9213.92-
12 Jun 202414.1014.1014.1014.1014.10-
11 Jun 202414.0814.0814.0814.0814.08-
10 Jun 202414.2814.2814.2814.2814.28-
07 Jun 202413.9913.9913.9913.9913.99-
06 Jun 202414.3614.3614.3614.3614.36-
05 Jun 202414.2214.2214.2214.2214.22-
04 Jun 202414.1114.1114.1114.1114.11-
03 Jun 202414.6414.6414.6414.6414.64-
31 May 202414.8914.8914.8914.8914.89-
30 May 202414.7914.7914.7914.7914.79-
29 May 202414.6514.6514.6514.6514.65-
28 May 202414.9714.9714.9714.9714.97-
24 May 202414.6414.6414.6414.6414.64-
23 May 202414.4814.4814.4814.4814.48-
22 May 202414.7114.7114.7114.7114.71-
21 May 202415.1215.1215.1215.1215.12-
20 May 202415.1415.1415.1415.1415.14-
17 May 202414.9414.9414.9414.9414.94-
16 May 202414.5814.5814.5814.5814.58-
15 May 202414.5714.5714.5714.5714.57-
14 May 202414.4714.4714.4714.4714.47-
13 May 202414.2914.2914.2914.2914.29-
10 May 202414.5614.5614.5614.5614.56-
09 May 202414.5614.5614.5614.5614.56-
08 May 202414.3114.3114.3114.3114.31-
07 May 202414.4314.4314.4314.4314.43-
06 May 202414.3414.3414.3414.3414.34-
03 May 202414.1114.1114.1114.1114.11-
02 May 202413.9713.9713.9713.9713.97-
01 May 202413.8513.8513.8513.8513.85-
30 Apr 202413.9113.9113.9113.9113.91-
29 Apr 202414.4714.4714.4714.4714.47-
26 Apr 202414.3214.3214.3214.3214.32-
25 Apr 202414.1214.1214.1214.1214.12-
24 Apr 202413.9413.9413.9413.9413.94-
23 Apr 202413.9613.9613.9613.9613.96-
22 Apr 202413.8613.8613.8613.8613.86-
19 Apr 202413.8813.8813.8813.8813.88-
18 Apr 202413.8213.8213.8213.8213.82-
17 Apr 202413.8213.8213.8213.8213.82-
16 Apr 202413.8813.8813.8813.8813.88-
15 Apr 202413.9513.9513.9513.9513.95-
12 Apr 202414.1614.1614.1614.1614.16-
11 Apr 202414.3314.3314.3314.3314.33-
10 Apr 202414.2914.2914.2914.2914.29-
09 Apr 202414.2714.2714.2714.2714.27-
08 Apr 202414.1914.1914.1914.1914.19-
05 Apr 202414.2114.2114.2114.2114.21-
04 Apr 202414.1114.1114.1114.1114.11-
03 Apr 202414.2914.2914.2914.2914.29-
02 Apr 202413.9813.9813.9813.9813.98-
01 Apr 202413.8913.8913.8913.8913.89-
28 Mar 202413.7213.7213.7213.7213.72-
27 Mar 202413.5413.5413.5413.5413.54-
26 Mar 202413.2513.2513.2513.2513.25-
25 Mar 202413.3413.3413.3413.3413.34-
22 Mar 202413.3213.3213.3213.3213.32-
21 Mar 202413.4913.4913.4913.4913.49-
20 Mar 202413.4013.4013.4013.4013.40-
19 Mar 202413.1913.1913.1913.1913.19-
18 Mar 202413.1713.1713.1713.1713.17-
15 Mar 202413.1613.1613.1613.1613.16-
14 Mar 202413.0113.0113.0113.0113.01-
13 Mar 202413.0313.0313.0313.0313.03-
12 Mar 202413.0313.0313.0313.0313.03-
11 Mar 202413.1113.1113.1113.1113.11-
08 Mar 202413.2413.2413.2413.2413.24-
07 Mar 202413.4113.4113.4113.4113.41-
06 Mar 202413.1313.1313.1313.1313.13-
05 Mar 202412.9612.9612.9612.9612.96-
04 Mar 202413.0013.0013.0013.0013.00-
01 Mar 202413.0313.0313.0313.0313.03-
29 Feb 202412.7212.7212.7212.7212.72-
28 Feb 202412.6412.6412.6412.6412.64-
27 Feb 202412.8812.8812.8812.8812.88-
26 Feb 202412.8012.8012.8012.8012.80-
23 Feb 202412.7012.7012.7012.7012.70-
22 Feb 202412.8412.8412.8412.8412.84-
21 Feb 202412.8812.8812.8812.8812.88-
20 Feb 202412.5912.5912.5912.5912.59-
16 Feb 202412.8612.8612.8612.8612.86-
15 Feb 202412.8312.8312.8312.8312.83-
14 Feb 202412.6012.6012.6012.6012.60-
13 Feb 202412.5612.5612.5612.5612.56-
12 Feb 202412.8512.8512.8512.8512.85-
09 Feb 202412.6812.6812.6812.6812.68-
08 Feb 202412.7812.7812.7812.7812.78-
07 Feb 202412.8512.8512.8512.8512.85-
06 Feb 202412.8412.8412.8412.8412.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...