U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
3.370
+0.070 (2.12%)
At close: Mar 10, 2026, 4:00 PM EDT
3.355
-0.015 (-0.45%)
After-hours: Mar 10, 2026, 4:10 PM EDT
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.31 | 3.38 | 3.31 | 3.37 | 3.37 | 2.12% | 9,117 |
| Mar 9, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 11,840 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.30% | 4,354 |
| Mar 5, 2026 | 3.31 | 3.37 | 3.30 | 3.30 | 3.30 | -0.30% | 15,394 |
| Mar 4, 2026 | 3.26 | 3.41 | 3.26 | 3.31 | 3.31 | 1.53% | 10,580 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.12 | 3.26 | 3.26 | -2.69% | 28,021 |
| Mar 2, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | 0.60% | 11,862 |
| Feb 27, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | - | 12,718 |
| Feb 26, 2026 | 3.36 | 3.43 | 3.33 | 3.33 | 3.33 | -0.89% | 49,209 |
| Feb 25, 2026 | 3.37 | 3.42 | 3.35 | 3.36 | 3.36 | 0.30% | 17,468 |
| Feb 24, 2026 | 3.27 | 3.39 | 3.26 | 3.35 | 3.35 | 0.90% | 27,456 |
| Feb 23, 2026 | 3.29 | 3.37 | 3.25 | 3.32 | 3.32 | 1.84% | 26,464 |
| Feb 20, 2026 | 3.18 | 3.28 | 3.08 | 3.26 | 3.26 | 2.84% | 10,863 |
| Feb 19, 2026 | 3.12 | 3.32 | 3.12 | 3.17 | 3.17 | 0.96% | 23,846 |
| Feb 18, 2026 | 3.19 | 3.24 | 3.13 | 3.14 | 3.14 | -1.88% | 19,623 |
| Feb 17, 2026 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 24,392 |
| Feb 13, 2026 | 3.19 | 3.33 | 3.19 | 3.26 | 3.26 | 2.52% | 25,834 |
| Feb 12, 2026 | 3.20 | 3.29 | 3.18 | 3.18 | 3.18 | - | 56,595 |
| Feb 11, 2026 | 3.10 | 3.29 | 3.09 | 3.18 | 3.18 | 2.91% | 74,771 |
| Feb 10, 2026 | 3.01 | 3.19 | 3.01 | 3.09 | 3.09 | 1.98% | 43,070 |
| Feb 9, 2026 | 2.97 | 3.06 | 2.97 | 3.03 | 3.03 | 1.00% | 25,339 |
| Feb 6, 2026 | 3.01 | 3.19 | 2.97 | 3.00 | 2.99 | -1.96% | 39,859 |
| Feb 5, 2026 | 3.10 | 3.15 | 3.02 | 3.06 | 3.05 | -1.29% | 42,353 |
| Feb 4, 2026 | 3.17 | 3.21 | 3.07 | 3.10 | 3.09 | -0.96% | 35,087 |
| Feb 3, 2026 | 3.21 | 3.27 | 3.04 | 3.13 | 3.12 | -0.32% | 90,193 |
| Feb 2, 2026 | 3.33 | 3.41 | 3.13 | 3.14 | 3.13 | -5.42% | 122,697 |
| Jan 30, 2026 | 3.53 | 3.54 | 3.27 | 3.32 | 3.31 | -7.78% | 276,610 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.45 | 3.60 | 3.59 | 1.69% | 130,921 |
| Jan 28, 2026 | 3.37 | 3.58 | 3.31 | 3.54 | 3.53 | 7.93% | 361,618 |
| Jan 27, 2026 | 2.90 | 3.30 | 2.82 | 3.28 | 3.27 | 12.71% | 380,115 |
| Jan 26, 2026 | 2.64 | 2.96 | 2.59 | 2.91 | 2.90 | 9.60% | 397,684 |
| Jan 23, 2026 | 2.62 | 2.66 | 2.58 | 2.66 | 2.65 | 0.95% | 26,322 |
| Jan 22, 2026 | 2.59 | 2.66 | 2.59 | 2.63 | 2.62 | 0.38% | 26,097 |
| Jan 21, 2026 | 2.55 | 2.65 | 2.55 | 2.62 | 2.61 | 3.15% | 53,678 |
| Jan 20, 2026 | 2.48 | 2.63 | 2.47 | 2.54 | 2.53 | 2.42% | 76,333 |
| Jan 16, 2026 | 2.49 | 2.55 | 2.47 | 2.48 | 2.47 | -0.40% | 311,258 |
| Jan 15, 2026 | 2.57 | 2.61 | 2.48 | 2.49 | 2.48 | -3.11% | 68,156 |
| Jan 14, 2026 | 2.47 | 2.57 | 2.47 | 2.57 | 2.56 | 4.47% | 67,100 |
| Jan 13, 2026 | 2.48 | 2.49 | 2.46 | 2.46 | 2.45 | - | 22,395 |
| Jan 12, 2026 | 2.44 | 2.53 | 2.44 | 2.46 | 2.45 | 0.41% | 40,049 |
| Jan 9, 2026 | 2.50 | 2.50 | 2.43 | 2.45 | 2.44 | -1.61% | 41,589 |
| Jan 8, 2026 | 2.46 | 2.53 | 2.46 | 2.49 | 2.48 | 1.63% | 102,406 |
| Jan 7, 2026 | 2.47 | 2.51 | 2.45 | 2.45 | 2.44 | -1.21% | 29,503 |
| Jan 6, 2026 | 2.49 | 2.55 | 2.48 | 2.48 | 2.47 | - | 51,286 |
| Jan 5, 2026 | 2.44 | 2.50 | 2.44 | 2.48 | 2.47 | 0.81% | 15,251 |
| Jan 2, 2026 | 2.44 | 2.49 | 2.42 | 2.46 | 2.45 | 2.07% | 31,163 |
| Dec 31, 2025 | 2.39 | 2.44 | 2.39 | 2.41 | 2.40 | - | 33,450 |
| Dec 30, 2025 | 2.41 | 2.46 | 2.41 | 2.41 | 2.40 | - | 24,441 |
| Dec 29, 2025 | 2.52 | 2.53 | 2.38 | 2.41 | 2.40 | -2.43% | 81,659 |
| Dec 26, 2025 | 2.43 | 2.49 | 2.43 | 2.47 | 2.46 | 2.28% | 19,501 |