U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.160
+0.020 (0.93%)
Apr 25, 2025, 4:00 PM EDT - Market closed
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.16 | 2.18 | 2.13 | 2.18 | 2.18 | 1.87% | 9,972 |
| Apr 24, 2025 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | 0.23% | 17,040 |
| Apr 23, 2025 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -0.23% | 21,732 |
| Apr 22, 2025 | 2.09 | 2.17 | 2.07 | 2.14 | 2.14 | 0.19% | 10,767 |
| Apr 21, 2025 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | 0.28% | 3,804 |
| Apr 17, 2025 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | 0.95% | 24,346 |
| Apr 16, 2025 | 2.17 | 2.20 | 2.11 | 2.11 | 2.11 | -1.86% | 23,511 |
| Apr 15, 2025 | 2.16 | 2.22 | 2.15 | 2.15 | 2.15 | - | 18,344 |
| Apr 14, 2025 | 2.10 | 2.23 | 2.09 | 2.15 | 2.15 | 1.90% | 11,728 |
| Apr 11, 2025 | 2.17 | 2.22 | 2.09 | 2.11 | 2.10 | 0.96% | 120,339 |
| Apr 10, 2025 | 2.10 | 2.17 | 2.08 | 2.09 | 2.08 | - | 16,165 |
| Apr 9, 2025 | 2.08 | 2.11 | 2.05 | 2.09 | 2.08 | 1.95% | 14,370 |
| Apr 8, 2025 | 2.07 | 2.15 | 2.05 | 2.05 | 2.04 | -1.44% | 23,186 |
| Apr 7, 2025 | 2.05 | 2.13 | 2.02 | 2.08 | 2.07 | -1.89% | 20,059 |
| Apr 4, 2025 | 2.20 | 2.27 | 2.05 | 2.12 | 2.11 | -4.80% | 44,339 |
| Apr 3, 2025 | 2.33 | 2.33 | 2.20 | 2.23 | 2.22 | -4.42% | 70,284 |
| Apr 2, 2025 | 2.27 | 2.35 | 2.27 | 2.33 | 2.32 | 3.10% | 5,543 |
| Apr 1, 2025 | 2.29 | 2.36 | 2.25 | 2.26 | 2.25 | - | 58,381 |
| Mar 31, 2025 | 2.35 | 2.36 | 2.24 | 2.26 | 2.25 | -0.44% | 13,736 |
| Mar 28, 2025 | 2.35 | 2.35 | 2.26 | 2.27 | 2.26 | -4.22% | 75,863 |
| Mar 27, 2025 | 2.36 | 2.37 | 2.32 | 2.37 | 2.36 | 2.16% | 14,758 |
| Mar 26, 2025 | 2.34 | 2.37 | 2.29 | 2.32 | 2.31 | -1.69% | 20,297 |
| Mar 25, 2025 | 2.30 | 2.36 | 2.29 | 2.36 | 2.35 | 2.61% | 10,564 |
| Mar 24, 2025 | 2.32 | 2.32 | 2.27 | 2.30 | 2.29 | -0.86% | 28,673 |
| Mar 21, 2025 | 2.30 | 2.32 | 2.29 | 2.32 | 2.31 | 2.20% | 28,052 |
| Mar 20, 2025 | 2.28 | 2.28 | 2.25 | 2.27 | 2.26 | -0.44% | 30,463 |
| Mar 19, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.27 | 2.70% | 25,636 |
| Mar 18, 2025 | 2.23 | 2.27 | 2.22 | 2.22 | 2.21 | -1.33% | 8,184 |
| Mar 17, 2025 | 2.24 | 2.27 | 2.24 | 2.25 | 2.24 | 0.67% | 15,093 |
| Mar 14, 2025 | 2.25 | 2.25 | 2.20 | 2.24 | 2.22 | 0.22% | 11,142 |
| Mar 13, 2025 | 2.22 | 2.28 | 2.22 | 2.23 | 2.22 | -0.45% | 23,383 |
| Mar 12, 2025 | 2.29 | 2.29 | 2.22 | 2.24 | 2.23 | -2.61% | 34,518 |
| Mar 11, 2025 | 2.31 | 2.32 | 2.30 | 2.30 | 2.28 | -0.43% | 7,388 |
| Mar 10, 2025 | 2.33 | 2.35 | 2.31 | 2.31 | 2.29 | - | 25,871 |
| Mar 7, 2025 | 2.30 | 2.33 | 2.30 | 2.31 | 2.29 | - | 5,805 |
| Mar 6, 2025 | 2.29 | 2.31 | 2.27 | 2.31 | 2.29 | - | 50,803 |
| Mar 5, 2025 | 2.28 | 2.32 | 2.28 | 2.31 | 2.29 | - | 42,237 |
| Mar 4, 2025 | 2.36 | 2.40 | 2.30 | 2.31 | 2.29 | -2.94% | 41,056 |
| Mar 3, 2025 | 2.42 | 2.43 | 2.37 | 2.38 | 2.36 | -1.65% | 67,819 |
| Feb 28, 2025 | 2.42 | 2.43 | 2.42 | 2.42 | 2.40 | - | 28,086 |
| Feb 27, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.40 | -0.41% | 15,686 |
| Feb 26, 2025 | 2.43 | 2.44 | 2.42 | 2.43 | 2.41 | - | 25,866 |
| Feb 25, 2025 | 2.43 | 2.45 | 2.41 | 2.43 | 2.41 | 0.41% | 15,826 |
| Feb 24, 2025 | 2.42 | 2.45 | 2.42 | 2.42 | 2.40 | -0.21% | 11,219 |
| Feb 21, 2025 | 2.42 | 2.44 | 2.42 | 2.43 | 2.41 | - | 25,723 |
| Feb 20, 2025 | 2.44 | 2.45 | 2.42 | 2.43 | 2.41 | -0.21% | 39,516 |
| Feb 19, 2025 | 2.45 | 2.46 | 2.42 | 2.43 | 2.41 | 0.41% | 22,926 |
| Feb 18, 2025 | 2.45 | 2.45 | 2.42 | 2.42 | 2.40 | -0.82% | 22,048 |
| Feb 14, 2025 | 2.42 | 2.45 | 2.42 | 2.44 | 2.42 | 0.83% | 9,590 |
| Feb 13, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.40 | -1.22% | 41,246 |