U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.770
+0.030 (1.09%)
Apr 20, 2026, 2:09 PM EDT - Market open
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2.73 | 2.88 | 2.67 | 2.80 | - | 2.19% | 3,112 |
| Apr 17, 2026 | 2.80 | 2.81 | 2.73 | 2.74 | 2.74 | -3.18% | 11,793 |
| Apr 16, 2026 | 2.64 | 2.85 | 2.59 | 2.83 | 2.83 | 11.42% | 50,737 |
| Apr 15, 2026 | 2.52 | 2.61 | 2.50 | 2.54 | 2.54 | 1.20% | 12,017 |
| Apr 14, 2026 | 2.55 | 2.59 | 2.49 | 2.51 | 2.51 | -0.40% | 31,196 |
| Apr 13, 2026 | 2.52 | 2.62 | 2.51 | 2.52 | 2.52 | - | 21,233 |
| Apr 10, 2026 | 2.54 | 2.59 | 2.47 | 2.52 | 2.51 | 0.80% | 28,496 |
| Apr 9, 2026 | 2.46 | 2.56 | 2.46 | 2.50 | 2.49 | 2.88% | 29,293 |
| Apr 8, 2026 | 2.64 | 2.65 | 2.43 | 2.43 | 2.42 | -5.81% | 53,908 |
| Apr 7, 2026 | 2.64 | 2.68 | 2.55 | 2.58 | 2.57 | -3.01% | 35,859 |
| Apr 6, 2026 | 2.67 | 2.71 | 2.66 | 2.66 | 2.65 | -0.37% | 8,470 |
| Apr 2, 2026 | 2.61 | 2.67 | 2.56 | 2.67 | 2.66 | 4.30% | 58,086 |
| Apr 1, 2026 | 2.48 | 2.57 | 2.47 | 2.56 | 2.55 | 3.23% | 103,275 |
| Mar 31, 2026 | 2.54 | 2.60 | 2.48 | 2.48 | 2.47 | -0.40% | 96,228 |
| Mar 30, 2026 | 2.61 | 2.67 | 2.46 | 2.49 | 2.48 | -2.35% | 28,147 |
| Mar 27, 2026 | 2.84 | 2.86 | 2.52 | 2.55 | 2.54 | -10.53% | 27,299 |
| Mar 26, 2026 | 2.85 | 2.95 | 2.82 | 2.85 | 2.84 | -0.35% | 10,959 |
| Mar 25, 2026 | 2.92 | 2.96 | 2.86 | 2.86 | 2.85 | -1.38% | 10,577 |
| Mar 24, 2026 | 2.86 | 2.95 | 2.86 | 2.90 | 2.89 | -3.01% | 9,407 |
| Mar 23, 2026 | 2.87 | 3.12 | 2.82 | 2.99 | 2.98 | 3.46% | 30,653 |
| Mar 20, 2026 | 3.08 | 3.14 | 2.88 | 2.89 | 2.88 | -6.17% | 69,323 |
| Mar 19, 2026 | 3.15 | 3.18 | 2.88 | 3.08 | 3.07 | -2.53% | 14,477 |
| Mar 18, 2026 | 3.21 | 3.27 | 3.16 | 3.16 | 3.15 | -2.47% | 12,930 |
| Mar 17, 2026 | 3.23 | 3.27 | 3.21 | 3.24 | 3.23 | -0.31% | 17,308 |
| Mar 16, 2026 | 3.26 | 3.30 | 3.23 | 3.25 | 3.24 | 0.62% | 18,201 |
| Mar 13, 2026 | 3.29 | 3.30 | 3.23 | 3.23 | 3.21 | -0.62% | 18,947 |
| Mar 12, 2026 | 3.26 | 3.31 | 3.24 | 3.25 | 3.23 | -0.31% | 12,123 |
| Mar 11, 2026 | 3.34 | 3.37 | 3.25 | 3.26 | 3.24 | -3.26% | 11,454 |
| Mar 10, 2026 | 3.31 | 3.38 | 3.31 | 3.37 | 3.35 | 2.12% | 9,117 |
| Mar 9, 2026 | 3.29 | 3.32 | 3.28 | 3.30 | 3.28 | 0.30% | 11,840 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.27 | -0.30% | 4,371 |
| Mar 5, 2026 | 3.31 | 3.37 | 3.30 | 3.30 | 3.28 | -0.30% | 15,394 |
| Mar 4, 2026 | 3.26 | 3.41 | 3.26 | 3.31 | 3.29 | 1.53% | 10,580 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.12 | 3.26 | 3.24 | -2.69% | 28,021 |
| Mar 2, 2026 | 3.31 | 3.39 | 3.31 | 3.35 | 3.33 | 0.60% | 11,862 |
| Feb 27, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.31 | - | 12,735 |
| Feb 26, 2026 | 3.36 | 3.43 | 3.33 | 3.33 | 3.31 | -0.89% | 49,215 |
| Feb 25, 2026 | 3.37 | 3.42 | 3.35 | 3.36 | 3.34 | 0.30% | 17,469 |
| Feb 24, 2026 | 3.27 | 3.39 | 3.26 | 3.35 | 3.33 | 0.90% | 27,460 |
| Feb 23, 2026 | 3.29 | 3.37 | 3.25 | 3.32 | 3.30 | 1.84% | 26,464 |
| Feb 20, 2026 | 3.18 | 3.28 | 3.08 | 3.26 | 3.24 | 2.84% | 11,018 |
| Feb 19, 2026 | 3.12 | 3.32 | 3.12 | 3.17 | 3.15 | 0.96% | 23,846 |
| Feb 18, 2026 | 3.19 | 3.24 | 3.13 | 3.14 | 3.12 | -1.88% | 19,623 |
| Feb 17, 2026 | 3.23 | 3.28 | 3.18 | 3.20 | 3.18 | -1.84% | 24,492 |
| Feb 13, 2026 | 3.19 | 3.33 | 3.19 | 3.26 | 3.24 | 2.52% | 25,837 |
| Feb 12, 2026 | 3.20 | 3.29 | 3.18 | 3.18 | 3.16 | - | 56,613 |
| Feb 11, 2026 | 3.10 | 3.29 | 3.09 | 3.18 | 3.16 | 2.91% | 74,771 |
| Feb 10, 2026 | 3.01 | 3.19 | 3.01 | 3.09 | 3.07 | 1.98% | 43,071 |
| Feb 9, 2026 | 2.97 | 3.06 | 2.97 | 3.03 | 3.01 | 1.00% | 25,339 |
| Feb 6, 2026 | 3.01 | 3.19 | 2.97 | 3.00 | 2.98 | -1.96% | 39,859 |