U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.625
-0.005 (-0.21%)
At close: Oct 23, 2026, 4:00 PM EDT
2.590
-0.035 (-1.32%)
After-hours: Oct 23, 2026, 7:30 PM EDT
U.S. Global Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.60 | 2.63 | 2.58 | 2.63 | 2.63 | -0.19% | 4,833 |
| Oct 22, 2026 | 2.58 | 2.70 | 2.58 | 2.63 | 2.63 | 1.94% | 21,358 |
| Oct 21, 2026 | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -1.15% | 13,482 |
| Oct 20, 2026 | 2.62 | 2.69 | 2.55 | 2.61 | 2.61 | -0.76% | 30,527 |
| Oct 19, 2026 | 2.71 | 2.71 | 2.63 | 2.63 | 2.63 | -3.31% | 13,042 |
| Oct 16, 2026 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | - | 1,874 |
| Oct 15, 2026 | 2.71 | 2.84 | 2.69 | 2.72 | 2.72 | -0.73% | 13,195 |
| Oct 14, 2026 | 2.87 | 2.90 | 2.70 | 2.74 | 2.74 | -4.20% | 32,188 |
| Oct 13, 2026 | 2.90 | 2.91 | 2.86 | 2.86 | 2.86 | -1.38% | 14,254 |
| Oct 12, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -1.02% | 2,135 |
| Oct 9, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | 0.95% | 5,887 |
| Oct 8, 2026 | 2.90 | 2.91 | 2.86 | 2.91 | 2.90 | 0.34% | 2,367 |
| Oct 7, 2026 | 2.89 | 2.93 | 2.87 | 2.90 | 2.89 | -0.68% | 13,903 |
| Oct 6, 2026 | 2.93 | 2.95 | 2.89 | 2.92 | 2.91 | 0.69% | 8,716 |
| Oct 5, 2026 | 2.93 | 2.98 | 2.87 | 2.90 | 2.89 | 1.40% | 13,515 |
| Oct 2, 2026 | 2.90 | 2.95 | 2.84 | 2.86 | 2.85 | -0.35% | 21,010 |
| Oct 1, 2026 | 2.85 | 2.90 | 2.85 | 2.87 | 2.86 | -0.35% | 17,539 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.87 | 2.88 | 2.87 | -1.03% | 4,365 |
| Sep 29, 2026 | 3.03 | 3.03 | 2.88 | 2.91 | 2.90 | -0.34% | 6,569 |
| Sep 28, 2026 | 2.95 | 3.02 | 2.92 | 2.92 | 2.91 | -2.01% | 6,449 |
| Sep 25, 2026 | 2.94 | 3.00 | 2.93 | 2.98 | 2.97 | 1.71% | 3,854 |
| Sep 24, 2026 | 2.96 | 2.98 | 2.85 | 2.93 | 2.92 | -1.35% | 17,474 |
| Sep 23, 2026 | 2.98 | 3.00 | 2.95 | 2.97 | 2.96 | -1.33% | 14,156 |
| Sep 22, 2026 | 2.98 | 3.03 | 2.98 | 3.01 | 3.00 | 0.33% | 7,149 |
| Sep 21, 2026 | 3.06 | 3.07 | 2.99 | 3.00 | 2.99 | -1.96% | 29,541 |
| Sep 18, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.05 | 2.68% | 10,504 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.96 | 2.98 | 2.97 | 0.34% | 12,283 |
| Sep 16, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.96 | -0.34% | 22,346 |
| Sep 15, 2026 | 2.94 | 3.08 | 2.93 | 2.98 | 2.97 | 0.68% | 22,987 |
| Sep 14, 2026 | 2.92 | 3.07 | 2.86 | 2.96 | 2.95 | 1.98% | 25,422 |
| Sep 11, 2026 | 2.98 | 3.00 | 2.89 | 2.91 | 2.90 | 0.34% | 34,139 |
| Sep 10, 2026 | 2.93 | 3.03 | 2.81 | 2.90 | 2.89 | 1.40% | 67,919 |
| Sep 9, 2026 | 2.91 | 2.92 | 2.86 | 2.86 | 2.85 | -1.38% | 20,889 |
| Sep 8, 2026 | 2.91 | 3.00 | 2.90 | 2.90 | 2.89 | -2.68% | 31,870 |
| Sep 4, 2026 | 3.38 | 3.38 | 2.95 | 2.98 | 2.96 | -8.87% | 99,479 |
| Sep 3, 2026 | 3.28 | 3.29 | 3.23 | 3.27 | 3.25 | 1.24% | 31,518 |
| Sep 2, 2026 | 3.33 | 3.37 | 3.23 | 3.23 | 3.21 | -3.87% | 11,902 |
| Sep 1, 2026 | 3.32 | 3.36 | 3.25 | 3.36 | 3.34 | 2.75% | 20,386 |
| Aug 31, 2026 | 3.35 | 3.38 | 3.27 | 3.27 | 3.25 | -1.80% | 9,939 |
| Aug 28, 2026 | 3.35 | 3.37 | 3.19 | 3.33 | 3.31 | -0.60% | 35,214 |
| Aug 27, 2026 | 3.39 | 3.39 | 3.28 | 3.35 | 3.33 | 0.30% | 10,866 |
| Aug 26, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.32 | 1.21% | 2,099 |
| Aug 25, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.28 | -0.75% | 2,667 |
| Aug 24, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.31 | 1.06% | 5,488 |
| Aug 21, 2026 | 3.27 | 3.29 | 3.20 | 3.29 | 3.27 | 1.39% | 3,976 |
| Aug 20, 2026 | 3.21 | 3.28 | 3.20 | 3.25 | 3.23 | -0.46% | 13,931 |
| Aug 19, 2026 | 3.11 | 3.29 | 3.11 | 3.26 | 3.24 | 1.88% | 12,037 |
| Aug 18, 2026 | 3.16 | 3.20 | 3.15 | 3.20 | 3.18 | 0.63% | 8,388 |
| Aug 17, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.16 | 0.24% | 15,007 |
| Aug 14, 2026 | 3.13 | 3.18 | 3.11 | 3.18 | 3.16 | 1.60% | 24,226 |