U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
3.010
+0.030 (1.01%)
At close: Jul 10, 2026, 4:00 PM EDT
2.950
-0.060 (-1.99%)
After-hours: Jul 10, 2026, 7:18 PM EDT
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.99 | 3.01 | 2.91 | 3.01 | 3.01 | 1.01% | 9,036 |
| Jul 9, 2026 | 2.95 | 3.00 | 2.95 | 2.98 | 2.98 | -0.33% | 4,459 |
| Jul 8, 2026 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | 0.34% | 23,957 |
| Jul 7, 2026 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | -1.65% | 25,491 |
| Jul 6, 2026 | 3.15 | 3.15 | 3.01 | 3.03 | 3.03 | -3.81% | 31,995 |
| Jul 2, 2026 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | - | 19,748 |
| Jul 1, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 0.96% | 17,930 |
| Jun 30, 2026 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -1.27% | 25,258 |
| Jun 29, 2026 | 3.13 | 3.22 | 3.09 | 3.16 | 3.16 | 0.64% | 8,888 |
| Jun 26, 2026 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | -0.32% | 16,827 |
| Jun 25, 2026 | 3.21 | 3.21 | 3.11 | 3.15 | 3.15 | -0.94% | 25,439 |
| Jun 24, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 8,696 |
| Jun 23, 2026 | 3.14 | 3.16 | 3.06 | 3.14 | 3.14 | -1.57% | 37,872 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.08 | 3.19 | 3.19 | 2.90% | 72,290 |
| Jun 18, 2026 | 3.02 | 3.14 | 2.91 | 3.10 | 3.10 | 2.14% | 73,068 |
| Jun 17, 2026 | 2.91 | 3.31 | 2.91 | 3.04 | 3.04 | 4.30% | 133,398 |
| Jun 16, 2026 | 2.99 | 3.01 | 2.91 | 2.91 | 2.91 | -2.68% | 28,161 |
| Jun 15, 2026 | 2.92 | 3.06 | 2.90 | 2.99 | 2.99 | 1.27% | 24,832 |
| Jun 12, 2026 | 2.93 | 2.99 | 2.90 | 2.96 | 2.95 | 1.72% | 21,492 |
| Jun 11, 2026 | 2.90 | 2.94 | 2.90 | 2.91 | 2.90 | 4.68% | 67,605 |
| Jun 10, 2026 | 2.79 | 2.84 | 2.77 | 2.78 | 2.77 | - | 7,527 |
| Jun 9, 2026 | 2.78 | 2.80 | 2.74 | 2.78 | 2.77 | 1.46% | 24,852 |
| Jun 8, 2026 | 2.73 | 2.78 | 2.71 | 2.74 | 2.73 | 2.62% | 15,843 |
| Jun 5, 2026 | 2.73 | 2.76 | 2.65 | 2.67 | 2.66 | -1.48% | 40,897 |
| Jun 4, 2026 | 2.61 | 2.73 | 2.61 | 2.71 | 2.70 | 3.83% | 53,852 |
| Jun 3, 2026 | 2.59 | 2.61 | 2.59 | 2.61 | 2.60 | 0.77% | 22,038 |
| Jun 2, 2026 | 2.59 | 2.64 | 2.57 | 2.59 | 2.58 | - | 62,632 |
| Jun 1, 2026 | 2.65 | 2.66 | 2.56 | 2.59 | 2.58 | -1.89% | 50,622 |
| May 29, 2026 | 2.63 | 2.68 | 2.60 | 2.64 | 2.63 | 0.76% | 8,760 |
| May 28, 2026 | 2.60 | 2.65 | 2.59 | 2.62 | 2.61 | -1.50% | 21,039 |
| May 27, 2026 | 2.62 | 2.68 | 2.62 | 2.66 | 2.65 | 1.14% | 15,892 |
| May 26, 2026 | 2.65 | 2.70 | 2.58 | 2.63 | 2.62 | -2.23% | 55,739 |
| May 22, 2026 | 2.58 | 2.71 | 2.56 | 2.69 | 2.68 | 4.26% | 20,064 |
| May 21, 2026 | 2.58 | 2.68 | 2.53 | 2.58 | 2.57 | -2.27% | 59,344 |
| May 20, 2026 | 2.70 | 2.70 | 2.56 | 2.64 | 2.63 | 0.38% | 17,242 |
| May 19, 2026 | 2.71 | 2.74 | 2.58 | 2.63 | 2.62 | -2.95% | 19,528 |
| May 18, 2026 | 2.62 | 2.72 | 2.62 | 2.71 | 2.70 | 3.44% | 15,879 |
| May 15, 2026 | 2.59 | 2.63 | 2.59 | 2.62 | 2.61 | 1.16% | 9,494 |
| May 14, 2026 | 2.60 | 2.69 | 2.59 | 2.59 | 2.58 | 1.57% | 10,171 |
| May 13, 2026 | 2.55 | 2.64 | 2.55 | 2.55 | 2.54 | - | 36,698 |
| May 12, 2026 | 2.53 | 2.60 | 2.52 | 2.55 | 2.54 | 1.19% | 11,712 |
| May 11, 2026 | 2.62 | 2.64 | 2.52 | 2.52 | 2.51 | -3.54% | 23,377 |
| May 8, 2026 | 2.69 | 2.75 | 2.62 | 2.62 | 2.61 | - | 6,569 |
| May 7, 2026 | 2.65 | 2.67 | 2.62 | 2.62 | 2.61 | - | 17,946 |
| May 6, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.61 | 0.77% | 10,050 |
| May 5, 2026 | 2.65 | 2.69 | 2.60 | 2.60 | 2.59 | -1.89% | 14,427 |
| May 4, 2026 | 2.65 | 2.67 | 2.65 | 2.65 | 2.64 | - | 7,550 |
| May 1, 2026 | 2.62 | 2.66 | 2.62 | 2.65 | 2.64 | 0.76% | 16,376 |
| Apr 30, 2026 | 2.55 | 2.63 | 2.55 | 2.63 | 2.62 | 3.14% | 13,635 |
| Apr 29, 2026 | 2.58 | 2.68 | 2.55 | 2.55 | 2.54 | -1.16% | 9,596 |