U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
2.860
-0.010 (-0.35%)
Oct 2, 2026, 4:00 PM EDT - Market closed
U.S. Global Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.90 | 2.95 | 2.84 | 2.86 | 2.86 | -0.35% | 21,009 |
| Oct 1, 2026 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 17,535 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.03% | 4,364 |
| Sep 29, 2026 | 3.03 | 3.03 | 2.88 | 2.91 | 2.91 | -0.34% | 6,548 |
| Sep 28, 2026 | 2.95 | 3.02 | 2.92 | 2.92 | 2.92 | -2.01% | 6,446 |
| Sep 25, 2026 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 1.71% | 3,852 |
| Sep 24, 2026 | 2.96 | 2.98 | 2.85 | 2.93 | 2.93 | -1.35% | 17,472 |
| Sep 23, 2026 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | -1.33% | 14,156 |
| Sep 22, 2026 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 7,149 |
| Sep 21, 2026 | 3.06 | 3.07 | 2.99 | 3.00 | 3.00 | -1.96% | 29,439 |
| Sep 18, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 10,504 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | 0.34% | 12,281 |
| Sep 16, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.97 | -0.34% | 22,341 |
| Sep 15, 2026 | 2.94 | 3.08 | 2.93 | 2.98 | 2.98 | 0.68% | 22,985 |
| Sep 14, 2026 | 2.92 | 3.07 | 2.86 | 2.96 | 2.96 | 1.98% | 25,358 |
| 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 | 2.97 | -8.87% | 99,479 |
| Sep 3, 2026 | 3.28 | 3.29 | 3.23 | 3.27 | 3.26 | 1.24% | 31,518 |
| Sep 2, 2026 | 3.33 | 3.37 | 3.23 | 3.23 | 3.22 | -3.87% | 11,902 |
| Sep 1, 2026 | 3.32 | 3.36 | 3.25 | 3.36 | 3.35 | 2.75% | 20,386 |
| Aug 31, 2026 | 3.35 | 3.38 | 3.27 | 3.27 | 3.26 | -1.80% | 9,939 |
| Aug 28, 2026 | 3.35 | 3.37 | 3.19 | 3.33 | 3.32 | -0.60% | 35,214 |
| Aug 27, 2026 | 3.39 | 3.39 | 3.28 | 3.35 | 3.34 | 0.30% | 10,866 |
| Aug 26, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.33 | 1.21% | 2,099 |
| Aug 25, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.29 | -0.75% | 2,667 |
| Aug 24, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.32 | 1.06% | 5,488 |
| Aug 21, 2026 | 3.27 | 3.29 | 3.20 | 3.29 | 3.28 | 1.39% | 3,976 |
| Aug 20, 2026 | 3.21 | 3.28 | 3.20 | 3.25 | 3.24 | -0.46% | 13,931 |
| Aug 19, 2026 | 3.11 | 3.29 | 3.11 | 3.26 | 3.25 | 1.87% | 12,037 |
| Aug 18, 2026 | 3.16 | 3.20 | 3.15 | 3.20 | 3.19 | 0.63% | 8,388 |
| Aug 17, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.17 | 0.24% | 15,007 |
| Aug 14, 2026 | 3.13 | 3.18 | 3.11 | 3.18 | 3.16 | 1.60% | 24,226 |
| Aug 13, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.11 | 0.32% | 24,398 |
| Aug 12, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.10 | 0.32% | 8,045 |
| Aug 11, 2026 | 3.09 | 3.12 | 3.03 | 3.11 | 3.09 | 0.32% | 11,193 |
| Aug 10, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.08 | - | 6,658 |
| Aug 7, 2026 | 3.10 | 3.14 | 3.09 | 3.10 | 3.08 | - | 8,754 |
| Aug 6, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.08 | 1.64% | 13,115 |
| Aug 5, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.03 | 2.35% | 8,414 |
| Aug 4, 2026 | 2.99 | 3.03 | 2.96 | 2.98 | 2.97 | - | 9,603 |
| Aug 3, 2026 | 2.84 | 3.02 | 2.84 | 2.98 | 2.97 | 4.20% | 53,656 |
| Jul 31, 2026 | 2.89 | 2.89 | 2.86 | 2.86 | 2.85 | -1.04% | 7,348 |
| Jul 30, 2026 | 3.03 | 3.03 | 2.88 | 2.89 | 2.88 | -1.37% | 3,884 |
| Jul 29, 2026 | 2.97 | 2.98 | 2.90 | 2.93 | 2.92 | -2.33% | 20,452 |
| Jul 28, 2026 | 3.02 | 3.02 | 2.90 | 3.00 | 2.99 | 1.01% | 91,165 |
| Jul 27, 2026 | 2.91 | 3.03 | 2.90 | 2.97 | 2.96 | 1.37% | 11,394 |
| Jul 24, 2026 | 3.04 | 3.04 | 2.90 | 2.93 | 2.92 | 1.03% | 3,856 |