Skip to main content
U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.430
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

U.S. Global Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.422.432.422.432.43-12,660
Dec 19, 20242.432.442.422.432.430.41%15,130
Dec 18, 20242.442.442.422.422.42-28,617
Dec 17, 20242.412.442.402.422.42-0.41%54,046
Dec 16, 20242.452.452.412.432.43-0.41%24,754
Dec 13, 20242.402.442.402.442.430.41%39,285
Dec 12, 20242.412.452.402.432.42-23,109
Dec 11, 20242.432.442.402.432.420.41%13,563
Dec 10, 20242.402.442.402.422.410.83%28,074
Dec 9, 20242.432.462.402.402.39-2.44%21,325
Dec 6, 20242.422.462.412.462.452.07%33,733
Dec 5, 20242.412.452.412.412.40-5,777
Dec 4, 20242.412.452.402.412.40-0.41%28,404
Dec 3, 20242.442.462.422.422.41-7,306
Dec 2, 20242.432.452.412.422.41-0.82%9,544
Nov 29, 20242.452.482.432.442.430.41%11,418
Nov 27, 20242.472.492.412.432.42-0.82%8,852
Nov 26, 20242.512.552.442.452.44-1.61%16,289
Nov 25, 20242.432.562.422.492.482.47%121,498
Nov 22, 20242.432.462.402.432.42-0.41%26,967
Nov 21, 20242.422.462.412.442.43-25,186
Nov 20, 20242.432.442.412.442.430.41%18,605
Nov 19, 20242.432.452.422.432.42-0.41%6,750
Nov 18, 20242.402.442.382.442.431.88%38,464
Nov 15, 20242.412.432.392.402.39-0.21%32,897
Nov 14, 20242.452.462.402.402.39-1.23%32,947
Nov 13, 20242.472.512.432.432.42-2.80%31,328
Nov 12, 20242.492.532.492.502.49-0.40%28,961
Nov 11, 20242.512.512.462.512.501.62%35,429
Nov 8, 20242.462.492.432.472.460.41%33,488
Nov 7, 20242.492.512.462.462.45-1.20%56,403
Nov 6, 20242.462.492.442.492.483.75%25,935
Nov 5, 20242.452.492.392.402.39-2.44%42,439
Nov 4, 20242.492.492.442.462.45-0.81%26,680
Nov 1, 20242.472.492.452.482.471.22%22,999
Oct 31, 20242.452.502.452.452.44-14,842
Oct 30, 20242.482.542.442.452.44-1.21%573,953
Oct 29, 20242.442.542.422.482.470.81%341,547
Oct 28, 20242.432.472.402.462.451.86%26,558
Oct 25, 20242.412.442.412.422.40-1.83%89,253
Oct 24, 20242.402.462.392.462.452.07%80,471
Oct 23, 20242.442.462.412.412.40-0.82%14,147
Oct 22, 20242.412.442.412.432.42-41,143
Oct 21, 20242.492.492.422.432.42-1.22%37,795
Oct 18, 20242.462.502.462.462.45-0.40%36,349
Oct 17, 20242.502.502.462.472.46-23,337
Oct 16, 20242.462.512.442.472.461.65%10,922
Oct 15, 20242.422.522.422.432.42-0.41%34,586
Oct 14, 20242.412.472.412.442.430.83%35,020
Oct 11, 20242.432.492.392.422.41-0.21%185,503
Oct 10, 20242.452.452.402.432.40-0.21%55,055
Oct 9, 20242.482.502.422.432.41-2.02%42,717
Oct 8, 20242.542.542.472.482.46-1.98%33,297
Oct 7, 20242.542.552.522.532.51-13,161
Oct 4, 20242.552.552.522.532.51-0.39%54,581
Oct 3, 20242.562.582.542.542.52-0.39%30,007
Oct 2, 20242.572.582.542.552.53-18,677
Oct 1, 20242.582.582.552.552.53-1.16%34,072
Sep 30, 20242.562.592.562.582.560.39%14,447
Sep 27, 20242.572.602.562.572.55-0.39%77,389
Sep 26, 20242.572.592.562.582.560.78%22,057
Sep 25, 20242.582.592.562.562.54-27,673
Sep 24, 20242.562.592.562.562.54-0.39%38,974
Sep 23, 20242.582.582.542.572.55-0.39%30,050
Sep 20, 20242.552.582.532.582.562.18%50,889
Sep 19, 20242.582.582.522.532.50-0.59%23,478
Sep 18, 20242.582.592.542.542.52-1.17%23,804
Sep 17, 20242.602.612.572.572.55-0.39%62,388
Sep 16, 20242.572.602.572.582.560.19%44,309
Sep 13, 20242.542.582.542.582.540.98%19,578
Sep 12, 20242.562.572.532.552.520.79%34,555
Sep 11, 20242.582.582.532.532.50-1.17%23,537
Sep 10, 20242.602.612.552.562.530.39%18,944
Sep 9, 20242.602.602.552.552.52-1.16%6,625
Sep 6, 20242.592.602.562.582.550.39%22,412
Sep 5, 20242.552.592.552.572.54-6,009
Sep 4, 20242.532.582.532.572.541.18%13,538
Sep 3, 20242.562.572.542.542.51-0.78%29,098
Aug 30, 20242.592.652.562.562.53-1.54%48,467
Aug 29, 20242.542.652.532.602.571.17%44,295
Aug 28, 20242.572.612.572.572.540.39%7,554
Aug 27, 20242.602.602.562.562.530.39%6,401
Aug 26, 20242.582.592.552.552.520.39%8,595
Aug 23, 20242.562.562.542.542.51-3,964
Aug 22, 20242.572.582.542.542.51-0.78%4,796
Aug 21, 20242.592.592.562.562.53-0.39%8,780
Aug 20, 20242.612.642.572.572.54-1.53%32,099
Aug 19, 20242.592.642.582.612.580.77%19,714
Aug 16, 20242.602.612.582.592.560.39%12,364
Aug 15, 20242.602.602.572.582.55-0.39%26,041
Aug 14, 20242.592.602.592.592.560.39%5,622
Aug 13, 20242.622.622.562.582.551.18%11,514
Aug 12, 20242.622.632.552.552.52-2.67%38,957
Aug 9, 20242.552.622.552.622.581.95%20,822
Aug 8, 20242.552.572.552.572.530.78%5,678
Aug 7, 20242.552.562.542.552.510.79%8,293
Aug 6, 20242.532.542.492.532.491.61%8,554
Aug 5, 20242.532.542.472.492.45-1.58%51,392
Aug 2, 20242.622.622.532.532.49-3.80%45,307
Aug 1, 20242.682.692.622.632.59-0.75%36,180