Skip to main content
U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.440
+0.010 (0.41%)
Nov 20, 2024, 4:00 PM EST - Market closed

U.S. Global Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.432.442.412.442.440.41%18,605
Nov 19, 20242.432.452.422.432.43-0.41%6,750
Nov 18, 20242.402.442.382.442.441.88%38,464
Nov 15, 20242.412.432.392.402.40-0.21%32,897
Nov 14, 20242.452.462.402.402.40-1.23%32,947
Nov 13, 20242.472.512.432.432.43-2.80%31,328
Nov 12, 20242.492.532.492.502.50-0.40%28,961
Nov 11, 20242.512.512.462.512.511.62%35,429
Nov 8, 20242.462.492.432.472.470.41%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, 20242.412.442.412.422.41-1.83%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, 20242.452.452.402.432.41-0.21%55,055
Oct 9, 20242.482.502.422.432.42-2.02%42,717
Oct 8, 20242.542.542.472.482.47-1.98%33,297
Oct 7, 20242.542.552.522.532.52-13,161
Oct 4, 20242.552.552.522.532.52-0.39%54,581
Oct 3, 20242.562.582.542.542.52-0.39%30,007
Oct 2, 20242.572.582.542.552.54-18,677
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, 20242.582.582.522.532.51-0.59%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, 20242.542.582.542.582.550.98%19,578
Sep 12, 20242.562.572.532.552.530.79%34,555
Sep 11, 20242.582.582.532.532.51-1.17%23,537
Sep 10, 20242.602.612.552.562.540.39%18,944
Sep 9, 20242.602.602.552.552.53-1.16%6,625
Sep 6, 20242.592.602.562.582.560.39%22,412
Sep 5, 20242.552.592.552.572.55-6,009
Sep 4, 20242.532.582.532.572.551.18%13,538
Sep 3, 20242.562.572.542.542.52-0.78%29,098
Aug 30, 20242.592.652.562.562.54-1.54%48,467
Aug 29, 20242.542.652.532.602.581.17%44,295
Aug 28, 20242.572.612.572.572.550.39%7,554
Aug 27, 20242.602.602.562.562.540.39%6,401
Aug 26, 20242.582.592.552.552.530.39%8,595
Aug 23, 20242.562.562.542.542.52-3,964
Aug 22, 20242.572.582.542.542.52-0.78%4,796
Aug 21, 20242.592.592.562.562.54-0.39%8,780
Aug 20, 20242.612.642.572.572.55-1.53%32,099
Aug 19, 20242.592.642.582.612.590.77%19,714
Aug 16, 20242.602.612.582.592.570.39%12,364
Aug 15, 20242.602.602.572.582.56-0.39%26,041
Aug 14, 20242.592.602.592.592.570.39%5,622
Aug 13, 20242.622.622.562.582.561.18%11,514
Aug 12, 20242.622.632.552.552.53-2.67%38,957
Aug 9, 20242.552.622.552.622.591.95%20,822
Aug 8, 20242.552.572.552.572.540.78%5,678
Aug 7, 20242.552.562.542.552.520.79%8,293
Aug 6, 20242.532.542.492.532.501.61%8,554
Aug 5, 20242.532.542.472.492.46-1.58%51,392
Aug 2, 20242.622.622.532.532.50-3.80%45,307
Aug 1, 20242.682.692.622.632.60-0.75%36,180
Jul 31, 20242.682.682.652.652.62-0.38%11,834
Jul 30, 20242.682.692.662.662.630.15%24,119
Jul 29, 20242.652.692.652.662.620.23%10,540
Jul 26, 20242.662.672.642.652.620.57%22,620
Jul 25, 20242.682.692.632.642.60-1.68%23,843
Jul 24, 20242.692.732.672.682.65-0.37%42,313
Jul 23, 20242.712.712.672.692.66-78,856
Jul 22, 20242.692.722.672.692.66-18,209
Jul 19, 20242.582.732.582.692.665.49%95,124
Jul 18, 20242.592.632.552.552.52-1.54%191,524
Jul 17, 20242.692.692.592.592.56-2.63%54,670
Jul 16, 20242.662.692.662.662.63-0.75%29,758
Jul 15, 20242.662.702.662.682.650.37%10,379
Jul 12, 20242.642.722.632.672.632.30%22,765
Jul 11, 20242.622.652.582.612.57-101,932
Jul 10, 20242.592.632.592.612.570.38%20,249
Jul 9, 20242.612.632.602.602.56-1.33%10,632
Jul 8, 20242.622.652.622.642.600.19%21,672
Jul 5, 20242.602.632.582.632.591.54%20,597
Jul 3, 20242.602.612.582.592.550.39%2,427
Jul 2, 20242.572.612.572.582.54-0.77%19,060