U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.540
-0.060 (-2.31%)
At close: Oct 29, 2025, 4:00 PM EDT
2.570
+0.030 (1.18%)
After-hours: Oct 29, 2025, 4:37 PM EDT
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.62 | 2.65 | 2.50 | 2.54 | 2.54 | -2.31% | 42,968 |
| Oct 28, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | - | 39,251 |
| Oct 27, 2025 | 2.65 | 2.67 | 2.60 | 2.60 | 2.60 | -2.62% | 74,241 |
| Oct 24, 2025 | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | 1.91% | 46,672 |
| Oct 23, 2025 | 2.60 | 2.65 | 2.60 | 2.62 | 2.62 | 0.77% | 25,235 |
| Oct 22, 2025 | 2.65 | 2.65 | 2.57 | 2.60 | 2.60 | -1.89% | 58,666 |
| Oct 21, 2025 | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | 0.38% | 25,199 |
| Oct 20, 2025 | 2.59 | 2.65 | 2.59 | 2.64 | 2.64 | 2.72% | 32,615 |
| Oct 17, 2025 | 2.56 | 2.63 | 2.56 | 2.57 | 2.57 | -0.39% | 28,349 |
| Oct 16, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -2.27% | 30,025 |
| Oct 15, 2025 | 2.65 | 2.72 | 2.62 | 2.64 | 2.64 | 0.38% | 65,796 |
| Oct 14, 2025 | 2.62 | 2.65 | 2.58 | 2.63 | 2.63 | 1.54% | 16,514 |
| Oct 13, 2025 | 2.62 | 2.62 | 2.57 | 2.59 | 2.58 | 0.97% | 89,776 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.55 | 2.57 | 2.56 | -5.35% | 73,148 |
| Oct 9, 2025 | 2.73 | 2.74 | 2.70 | 2.71 | 2.70 | 0.04% | 28,806 |
| Oct 8, 2025 | 2.75 | 2.75 | 2.67 | 2.71 | 2.70 | 0.52% | 57,292 |
| Oct 7, 2025 | 2.75 | 2.77 | 2.67 | 2.70 | 2.69 | -2.00% | 87,055 |
| Oct 6, 2025 | 2.73 | 2.76 | 2.72 | 2.75 | 2.74 | 0.73% | 77,553 |
| Oct 3, 2025 | 2.73 | 2.76 | 2.72 | 2.73 | 2.72 | 0.37% | 52,497 |
| Oct 2, 2025 | 2.76 | 2.77 | 2.72 | 2.72 | 2.71 | -1.45% | 34,970 |
| Oct 1, 2025 | 2.76 | 2.77 | 2.75 | 2.76 | 2.75 | 0.36% | 54,756 |
| Sep 30, 2025 | 2.74 | 2.76 | 2.72 | 2.75 | 2.74 | - | 50,132 |
| Sep 29, 2025 | 2.70 | 2.78 | 2.68 | 2.75 | 2.74 | 2.23% | 57,566 |
| Sep 26, 2025 | 2.64 | 2.71 | 2.64 | 2.69 | 2.68 | 1.51% | 54,145 |
| Sep 25, 2025 | 2.70 | 2.71 | 2.64 | 2.65 | 2.64 | -1.85% | 72,871 |
| Sep 24, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.69 | 0.75% | 67,496 |
| Sep 23, 2025 | 2.60 | 2.72 | 2.60 | 2.68 | 2.67 | 3.88% | 85,001 |
| Sep 22, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.57 | - | 21,381 |
| Sep 19, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.57 | 0.78% | 42,424 |
| Sep 18, 2025 | 2.53 | 2.59 | 2.53 | 2.56 | 2.55 | 1.99% | 73,862 |
| Sep 17, 2025 | 2.48 | 2.55 | 2.48 | 2.51 | 2.50 | - | 75,507 |
| Sep 16, 2025 | 2.47 | 2.57 | 2.47 | 2.51 | 2.50 | 1.05% | 75,292 |
| Sep 15, 2025 | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | 0.98% | 14,610 |
| Sep 12, 2025 | 2.42 | 2.46 | 2.41 | 2.46 | 2.45 | 1.23% | 11,328 |
| Sep 11, 2025 | 2.41 | 2.46 | 2.41 | 2.43 | 2.42 | 0.62% | 17,626 |
| Sep 10, 2025 | 2.42 | 2.45 | 2.40 | 2.42 | 2.40 | 0.63% | 16,442 |
| Sep 9, 2025 | 2.39 | 2.48 | 2.39 | 2.40 | 2.39 | -2.44% | 31,033 |
| Sep 8, 2025 | 2.45 | 2.48 | 2.44 | 2.46 | 2.45 | 1.65% | 18,781 |
| Sep 5, 2025 | 2.42 | 2.46 | 2.42 | 2.42 | 2.41 | -0.62% | 4,975 |
| Sep 4, 2025 | 2.45 | 2.46 | 2.40 | 2.44 | 2.42 | -0.20% | 25,342 |
| Sep 3, 2025 | 2.47 | 2.48 | 2.44 | 2.44 | 2.43 | -1.61% | 12,529 |
| Sep 2, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | 2.47 | 1.85% | 57,695 |
| Aug 29, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.42 | -1.81% | 10,850 |
| Aug 28, 2025 | 2.41 | 2.48 | 2.40 | 2.48 | 2.47 | 2.06% | 8,405 |
| Aug 27, 2025 | 2.45 | 2.49 | 2.39 | 2.43 | 2.42 | -0.82% | 25,397 |
| Aug 26, 2025 | 2.45 | 2.49 | 2.45 | 2.45 | 2.44 | -0.81% | 22,252 |
| Aug 25, 2025 | 2.44 | 2.48 | 2.43 | 2.47 | 2.46 | 0.61% | 22,322 |
| Aug 22, 2025 | 2.39 | 2.46 | 2.39 | 2.46 | 2.44 | 2.08% | 8,378 |
| Aug 21, 2025 | 2.43 | 2.43 | 2.38 | 2.41 | 2.39 | -0.62% | 3,569 |
| Aug 20, 2025 | 2.42 | 2.44 | 2.39 | 2.42 | 2.41 | 1.68% | 5,419 |