U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.280
-0.010 (-0.44%)
Nov 21, 2025, 1:01 PM EST - Market open
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.25 | 2.27 | 2.24 | 2.31 | - | 0.87% | 23,431 |
| Nov 20, 2025 | 2.26 | 2.33 | 2.26 | 2.29 | 2.29 | 1.33% | 9,383 |
| Nov 19, 2025 | 2.26 | 2.32 | 2.25 | 2.26 | 2.26 | -0.44% | 110,276 |
| Nov 18, 2025 | 2.32 | 2.36 | 2.23 | 2.27 | 2.27 | -2.58% | 52,869 |
| Nov 17, 2025 | 2.31 | 2.41 | 2.31 | 2.33 | 2.33 | - | 15,971 |
| Nov 14, 2025 | 2.34 | 2.39 | 2.31 | 2.33 | 2.33 | -2.10% | 21,787 |
| Nov 13, 2025 | 2.58 | 2.58 | 2.38 | 2.38 | 2.38 | 0.85% | 30,830 |
| Nov 12, 2025 | 2.41 | 2.42 | 2.36 | 2.36 | 2.36 | -2.88% | 24,996 |
| Nov 11, 2025 | 2.34 | 2.43 | 2.34 | 2.43 | 2.43 | 2.97% | 12,957 |
| Nov 10, 2025 | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | - | 15,988 |
| Nov 7, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.35 | -2.92% | 33,783 |
| Nov 6, 2025 | 2.50 | 2.56 | 2.42 | 2.43 | 2.42 | -1.18% | 16,690 |
| Nov 5, 2025 | 2.42 | 2.46 | 2.41 | 2.46 | 2.45 | 1.65% | 11,582 |
| Nov 4, 2025 | 2.46 | 2.49 | 2.42 | 2.42 | 2.41 | -3.20% | 15,392 |
| Nov 3, 2025 | 2.48 | 2.57 | 2.47 | 2.50 | 2.49 | 0.40% | 27,458 |
| Oct 31, 2025 | 2.54 | 2.57 | 2.46 | 2.49 | 2.48 | -1.58% | 47,245 |
| Oct 30, 2025 | 2.56 | 2.65 | 2.53 | 2.53 | 2.52 | -0.39% | 23,695 |
| Oct 29, 2025 | 2.62 | 2.65 | 2.50 | 2.54 | 2.53 | -2.31% | 42,974 |
| Oct 28, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.59 | - | 39,251 |
| Oct 27, 2025 | 2.65 | 2.67 | 2.60 | 2.60 | 2.59 | -2.62% | 74,241 |
| Oct 24, 2025 | 2.62 | 2.68 | 2.62 | 2.67 | 2.66 | 1.91% | 46,672 |
| Oct 23, 2025 | 2.60 | 2.65 | 2.60 | 2.62 | 2.61 | 0.77% | 25,235 |
| Oct 22, 2025 | 2.65 | 2.65 | 2.57 | 2.60 | 2.59 | -1.89% | 58,666 |
| Oct 21, 2025 | 2.62 | 2.66 | 2.62 | 2.65 | 2.64 | 0.38% | 25,199 |
| Oct 20, 2025 | 2.59 | 2.65 | 2.59 | 2.64 | 2.63 | 2.72% | 32,615 |
| Oct 17, 2025 | 2.56 | 2.63 | 2.56 | 2.57 | 2.56 | -0.39% | 28,349 |
| Oct 16, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.57 | -2.27% | 30,025 |
| Oct 15, 2025 | 2.65 | 2.72 | 2.62 | 2.64 | 2.63 | 0.38% | 65,796 |
| Oct 14, 2025 | 2.62 | 2.65 | 2.58 | 2.63 | 2.62 | 1.54% | 16,514 |
| Oct 13, 2025 | 2.62 | 2.62 | 2.57 | 2.59 | 2.57 | 0.97% | 89,776 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.55 | 2.57 | 2.55 | -5.35% | 73,148 |
| Oct 9, 2025 | 2.73 | 2.74 | 2.70 | 2.71 | 2.69 | 0.04% | 28,806 |
| Oct 8, 2025 | 2.75 | 2.75 | 2.67 | 2.71 | 2.69 | 0.52% | 57,292 |
| Oct 7, 2025 | 2.75 | 2.77 | 2.67 | 2.70 | 2.68 | -2.00% | 87,055 |
| Oct 6, 2025 | 2.73 | 2.76 | 2.72 | 2.75 | 2.73 | 0.73% | 77,553 |
| Oct 3, 2025 | 2.73 | 2.76 | 2.72 | 2.73 | 2.71 | 0.37% | 52,497 |
| Oct 2, 2025 | 2.76 | 2.77 | 2.72 | 2.72 | 2.70 | -1.45% | 34,970 |
| Oct 1, 2025 | 2.76 | 2.77 | 2.75 | 2.76 | 2.74 | 0.36% | 54,756 |
| Sep 30, 2025 | 2.74 | 2.76 | 2.72 | 2.75 | 2.73 | - | 50,132 |
| Sep 29, 2025 | 2.70 | 2.78 | 2.68 | 2.75 | 2.73 | 2.23% | 57,566 |
| Sep 26, 2025 | 2.64 | 2.71 | 2.64 | 2.69 | 2.67 | 1.51% | 54,145 |
| Sep 25, 2025 | 2.70 | 2.71 | 2.64 | 2.65 | 2.63 | -1.85% | 72,871 |
| Sep 24, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.68 | 0.75% | 67,496 |
| Sep 23, 2025 | 2.60 | 2.72 | 2.60 | 2.68 | 2.66 | 3.88% | 85,001 |
| Sep 22, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.56 | - | 21,381 |
| Sep 19, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.56 | 0.78% | 42,424 |
| Sep 18, 2025 | 2.53 | 2.59 | 2.53 | 2.56 | 2.54 | 1.99% | 73,862 |
| Sep 17, 2025 | 2.48 | 2.55 | 2.48 | 2.51 | 2.49 | - | 75,507 |
| Sep 16, 2025 | 2.47 | 2.57 | 2.47 | 2.51 | 2.49 | 1.05% | 75,292 |
| Sep 15, 2025 | 2.48 | 2.49 | 2.46 | 2.48 | 2.47 | 0.98% | 14,610 |