U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.470
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
2.510
+0.040 (1.62%)
After-hours: Jul 18, 2025, 7:26 PM EDT
U.S. Global Investors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 2.50 | 2.50 | 2.45 | 2.47 | 2.47 | - | 8,786 |
Jul 17, 2025 | 2.45 | 2.58 | 2.45 | 2.47 | 2.47 | 1.65% | 21,410 |
Jul 16, 2025 | 2.40 | 2.46 | 2.38 | 2.43 | 2.43 | 2.10% | 21,498 |
Jul 15, 2025 | 2.39 | 2.43 | 2.35 | 2.38 | 2.38 | -1.24% | 26,751 |
Jul 14, 2025 | 2.43 | 2.46 | 2.41 | 2.41 | 2.41 | -1.63% | 12,581 |
Jul 11, 2025 | 2.45 | 2.48 | 2.38 | 2.45 | 2.44 | 1.24% | 14,211 |
Jul 10, 2025 | 2.41 | 2.48 | 2.41 | 2.42 | 2.41 | 0.41% | 8,875 |
Jul 9, 2025 | 2.47 | 2.48 | 2.38 | 2.41 | 2.40 | -2.03% | 37,671 |
Jul 8, 2025 | 2.44 | 2.49 | 2.44 | 2.46 | 2.45 | 0.82% | 10,724 |
Jul 7, 2025 | 2.45 | 2.48 | 2.43 | 2.44 | 2.43 | -0.81% | 27,963 |
Jul 3, 2025 | 2.50 | 2.54 | 2.44 | 2.46 | 2.45 | -1.20% | 103,163 |
Jul 2, 2025 | 2.49 | 2.53 | 2.47 | 2.49 | 2.48 | 1.22% | 135,662 |
Jul 1, 2025 | 2.58 | 2.68 | 2.42 | 2.46 | 2.45 | -5.38% | 192,009 |
Jun 30, 2025 | 2.54 | 2.60 | 2.50 | 2.60 | 2.59 | 2.36% | 50,593 |
Jun 27, 2025 | 2.48 | 2.58 | 2.42 | 2.54 | 2.53 | 2.42% | 67,071 |
Jun 26, 2025 | 2.48 | 2.48 | 2.46 | 2.48 | 2.47 | 1.22% | 12,675 |
Jun 25, 2025 | 2.41 | 2.48 | 2.37 | 2.45 | 2.44 | 1.66% | 40,167 |
Jun 24, 2025 | 2.35 | 2.42 | 2.35 | 2.41 | 2.40 | 0.84% | 16,579 |
Jun 23, 2025 | 2.41 | 2.42 | 2.35 | 2.39 | 2.38 | -0.42% | 7,582 |
Jun 20, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.39 | -0.83% | 26,383 |
Jun 18, 2025 | 2.43 | 2.45 | 2.30 | 2.42 | 2.41 | 0.41% | 46,203 |
Jun 17, 2025 | 2.40 | 2.44 | 2.40 | 2.41 | 2.40 | - | 23,944 |
Jun 16, 2025 | 2.39 | 2.45 | 2.39 | 2.41 | 2.40 | 2.12% | 29,583 |
Jun 13, 2025 | 2.38 | 2.42 | 2.36 | 2.36 | 2.35 | -0.84% | 35,125 |
Jun 12, 2025 | 2.37 | 2.40 | 2.30 | 2.38 | 2.37 | 0.42% | 10,977 |
Jun 11, 2025 | 2.43 | 2.45 | 2.36 | 2.37 | 2.36 | -2.47% | 18,193 |
Jun 10, 2025 | 2.42 | 2.46 | 2.41 | 2.43 | 2.42 | - | 34,817 |
Jun 9, 2025 | 2.44 | 2.44 | 2.38 | 2.43 | 2.42 | 0.41% | 32,886 |
Jun 6, 2025 | 2.36 | 2.46 | 2.36 | 2.42 | 2.41 | 1.68% | 31,430 |
Jun 5, 2025 | 2.37 | 2.40 | 2.27 | 2.38 | 2.37 | 0.42% | 24,457 |
Jun 4, 2025 | 2.34 | 2.40 | 2.32 | 2.37 | 2.36 | 1.72% | 20,503 |
Jun 3, 2025 | 2.28 | 2.40 | 2.28 | 2.33 | 2.32 | 2.64% | 46,255 |
Jun 2, 2025 | 2.22 | 2.30 | 2.22 | 2.27 | 2.26 | 3.18% | 28,868 |
May 30, 2025 | 2.21 | 2.25 | 2.20 | 2.20 | 2.19 | -1.35% | 41,071 |
May 29, 2025 | 2.23 | 2.23 | 2.20 | 2.23 | 2.22 | 1.36% | 50,711 |
May 28, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.19 | 0.46% | 22,980 |
May 27, 2025 | 2.19 | 2.23 | 2.19 | 2.19 | 2.18 | -0.45% | 36,574 |
May 23, 2025 | 2.21 | 2.25 | 2.18 | 2.20 | 2.19 | - | 26,974 |
May 22, 2025 | 2.21 | 2.21 | 2.17 | 2.20 | 2.19 | 1.38% | 36,490 |
May 21, 2025 | 2.21 | 2.22 | 2.16 | 2.17 | 2.16 | -2.25% | 62,055 |
May 20, 2025 | 2.22 | 2.23 | 2.21 | 2.22 | 2.21 | - | 15,507 |
May 19, 2025 | 2.19 | 2.24 | 2.19 | 2.22 | 2.21 | 0.45% | 31,204 |
May 16, 2025 | 2.18 | 2.22 | 2.18 | 2.21 | 2.20 | 0.45% | 59,371 |
May 15, 2025 | 2.15 | 2.21 | 2.15 | 2.20 | 2.19 | 2.80% | 30,899 |
May 14, 2025 | 2.14 | 2.18 | 2.13 | 2.14 | 2.13 | -0.93% | 56,268 |
May 13, 2025 | 2.13 | 2.18 | 2.13 | 2.16 | 2.15 | 0.70% | 34,770 |
May 12, 2025 | 2.23 | 2.23 | 2.14 | 2.15 | 2.13 | -2.28% | 31,944 |
May 9, 2025 | 2.13 | 2.22 | 2.13 | 2.20 | 2.17 | 0.69% | 12,344 |
May 8, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.16 | 2.83% | 15,056 |
May 7, 2025 | 2.11 | 2.13 | 2.10 | 2.12 | 2.10 | 0.95% | 11,240 |