U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
3.150
-0.050 (-1.56%)
At close: Feb 18, 2026, 4:00 PM EST
3.140
-0.010 (-0.32%)
After-hours: Feb 18, 2026, 4:10 PM EST
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 2.40 | 2.44 | 2.40 | 2.42 | 2.40 | 0.63% | 17,237 |
| Dec 23, 2025 | 2.42 | 2.44 | 2.39 | 2.40 | 2.39 | -0.83% | 61,067 |
| Dec 22, 2025 | 2.40 | 2.43 | 2.36 | 2.42 | 2.41 | 1.68% | 34,721 |
| Dec 19, 2025 | 2.41 | 2.42 | 2.37 | 2.38 | 2.37 | -1.65% | 60,932 |
| Dec 18, 2025 | 2.41 | 2.45 | 2.36 | 2.42 | 2.41 | 0.83% | 24,991 |
| Dec 17, 2025 | 2.36 | 2.41 | 2.33 | 2.40 | 2.39 | 2.13% | 16,518 |
| Dec 16, 2025 | 2.45 | 2.45 | 2.35 | 2.35 | 2.34 | -3.29% | 22,879 |
| Dec 15, 2025 | 2.42 | 2.45 | 2.41 | 2.43 | 2.42 | - | 26,568 |
| Dec 12, 2025 | 2.47 | 2.49 | 2.43 | 2.43 | 2.41 | -1.62% | 38,098 |
| Dec 11, 2025 | 2.47 | 2.50 | 2.45 | 2.47 | 2.45 | 0.82% | 41,182 |
| Dec 10, 2025 | 2.44 | 2.49 | 2.41 | 2.45 | 2.43 | 1.66% | 27,383 |
| Dec 9, 2025 | 2.40 | 2.44 | 2.37 | 2.41 | 2.39 | 0.84% | 29,990 |
| Dec 8, 2025 | 2.42 | 2.44 | 2.36 | 2.39 | 2.37 | -1.65% | 31,992 |
| Dec 5, 2025 | 2.46 | 2.48 | 2.41 | 2.43 | 2.41 | -2.41% | 28,370 |