Skip to main content
U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.580
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.582.592.562.562.56-27,673
Sep 24, 20242.562.592.562.562.56-0.39%38,974
Sep 23, 20242.582.582.542.572.57-0.39%30,050
Sep 20, 20242.552.582.532.582.582.18%50,889
Sep 19, 20242.582.582.522.532.53-0.59%23,478
Sep 18, 20242.582.592.542.542.54-1.17%23,804
Sep 17, 20242.602.612.572.572.57-0.39%62,388
Sep 16, 20242.572.602.572.582.580.19%44,309
Sep 13, 20242.542.582.542.582.570.98%19,578
Sep 12, 20242.562.572.532.552.540.79%34,555
Sep 11, 20242.582.582.532.532.52-1.17%23,537
Sep 10, 20242.602.612.552.562.550.39%18,944
Sep 9, 20242.602.602.552.552.54-1.16%6,625
Sep 6, 20242.592.602.562.582.570.39%22,412
Sep 5, 20242.552.592.552.572.56-6,009
Sep 4, 20242.532.582.532.572.561.18%13,538
Sep 3, 20242.562.572.542.542.53-0.78%29,098
Aug 30, 20242.592.652.562.562.55-1.54%48,467
Aug 29, 20242.542.652.532.602.591.17%44,295
Aug 28, 20242.572.612.572.572.560.39%7,554
Aug 27, 20242.602.602.562.562.550.39%6,401
Aug 26, 20242.582.592.552.552.540.39%8,595
Aug 23, 20242.562.562.542.542.53-3,964
Aug 22, 20242.572.582.542.542.53-0.78%4,796
Aug 21, 20242.592.592.562.562.55-0.39%8,780
Aug 20, 20242.612.642.572.572.56-1.53%32,099
Aug 19, 20242.592.642.582.612.600.77%19,714
Aug 16, 20242.602.612.582.592.580.39%12,364
Aug 15, 20242.602.602.572.582.57-0.39%26,041
Aug 14, 20242.592.602.592.592.580.39%5,622
Aug 13, 20242.622.622.562.582.571.18%11,514
Aug 12, 20242.622.632.552.552.54-2.67%38,957
Aug 9, 20242.552.622.552.622.611.95%20,822
Aug 8, 20242.552.572.552.572.560.78%5,678
Aug 7, 20242.552.562.542.552.540.79%8,293
Aug 6, 20242.532.542.492.532.521.61%8,554
Aug 5, 20242.532.542.472.492.48-1.58%51,392
Aug 2, 20242.622.622.532.532.52-3.80%45,307
Aug 1, 20242.682.692.622.632.62-0.75%36,180
Jul 31, 20242.682.682.652.652.64-0.38%11,834
Jul 30, 20242.682.692.662.662.650.15%24,119
Jul 29, 20242.652.692.652.662.640.23%10,540
Jul 26, 20242.662.672.642.652.640.57%22,620
Jul 25, 20242.682.692.632.642.62-1.68%23,843
Jul 24, 20242.692.732.672.682.66-0.37%42,313
Jul 23, 20242.712.712.672.692.67-78,856
Jul 22, 20242.692.722.672.692.67-18,209
Jul 19, 20242.582.732.582.692.675.49%95,124
Jul 18, 20242.592.632.552.552.54-1.54%191,524
Jul 17, 20242.692.692.592.592.58-2.63%54,670
Jul 16, 20242.662.692.662.662.65-0.75%29,758
Jul 15, 20242.662.702.662.682.660.37%10,379
Jul 12, 20242.642.722.632.672.652.30%22,765
Jul 11, 20242.622.652.582.612.59-101,932
Jul 10, 20242.592.632.592.612.590.38%20,249
Jul 9, 20242.612.632.602.602.58-1.33%10,632
Jul 8, 20242.622.652.622.642.610.19%21,672
Jul 5, 20242.602.632.582.632.611.54%20,597
Jul 3, 20242.602.612.582.592.570.39%2,427
Jul 2, 20242.572.612.572.582.56-0.77%19,060
Jul 1, 20242.582.622.552.602.58-0.38%35,506
Jun 28, 20242.612.612.582.612.590.38%19,344
Jun 27, 20242.582.602.582.602.580.78%8,882
Jun 26, 20242.582.612.572.582.56-7,710
Jun 25, 20242.572.602.572.582.560.39%20,118
Jun 24, 20242.612.632.572.572.55-0.77%16,335
Jun 21, 20242.572.612.572.592.570.39%12,620
Jun 20, 20242.572.602.572.582.56-56,176
Jun 18, 20242.582.642.582.582.560.39%31,678
Jun 17, 20242.572.592.572.572.550.78%11,621
Jun 14, 20242.572.602.552.552.53-0.78%33,257
Jun 13, 20242.602.622.572.572.55-1.15%27,523
Jun 12, 20242.582.642.582.602.580.39%25,369
Jun 11, 20242.592.632.592.592.57-22,718
Jun 10, 20242.592.632.582.592.57-0.38%28,188
Jun 7, 20242.612.632.592.602.570.39%18,771
Jun 6, 20242.592.612.592.592.56-0.38%8,424
Jun 5, 20242.592.602.582.602.570.78%15,022
Jun 4, 20242.602.602.582.582.55-18,561
Jun 3, 20242.592.612.572.582.55-22,578
May 31, 20242.592.612.582.582.550.78%9,400
May 30, 20242.612.642.562.562.53-1.92%20,615
May 29, 20242.652.652.612.612.58-1.14%16,858
May 28, 20242.632.662.632.642.610.38%8,594
May 24, 20242.652.652.622.632.60-0.30%21,532
May 23, 20242.662.682.622.642.61-1.20%12,278
May 22, 20242.662.682.662.672.64-11,156
May 21, 20242.682.702.672.672.64-0.37%6,032
May 20, 20242.632.702.632.682.65-33,573
May 17, 20242.682.702.672.682.650.37%20,770
May 16, 20242.672.682.652.672.640.75%11,350
May 15, 20242.652.682.652.652.62-13,686
May 14, 20242.632.662.622.652.622.32%16,630
May 13, 20242.662.672.592.592.56-1.89%56,193
May 10, 20242.612.702.612.642.61-2.94%45,700
May 9, 20242.692.732.692.722.69-11,612
May 8, 20242.702.722.702.722.69-7,734
May 7, 20242.692.722.682.722.691.49%23,372
May 6, 20242.712.722.682.682.65-33,408
May 3, 20242.702.722.672.682.65-0.37%26,753