U.S. Global Investors, Inc. (GROW)
NASDAQ: GROW · Real-Time Price · USD
3.275
-0.015 (-0.46%)
Aug 24, 2026, 12:42 PM EDT - Market open
U.S. Global Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.26 | 3.32 | 3.25 | 3.29 | - | - | 294 |
| Aug 21, 2026 | 3.27 | 3.29 | 3.20 | 3.29 | 3.29 | 1.39% | 3,957 |
| Aug 20, 2026 | 3.21 | 3.28 | 3.20 | 3.25 | 3.25 | -0.46% | 13,930 |
| Aug 19, 2026 | 3.11 | 3.29 | 3.11 | 3.26 | 3.26 | 1.87% | 12,037 |
| Aug 18, 2026 | 3.16 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 8,388 |
| Aug 17, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 0.24% | 15,007 |
| Aug 14, 2026 | 3.13 | 3.18 | 3.11 | 3.18 | 3.17 | 1.60% | 24,226 |
| Aug 13, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.12 | 0.32% | 24,398 |
| Aug 12, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.11 | 0.32% | 8,045 |
| Aug 11, 2026 | 3.09 | 3.12 | 3.03 | 3.11 | 3.10 | 0.32% | 11,193 |
| Aug 10, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.09 | - | 6,658 |
| Aug 7, 2026 | 3.10 | 3.14 | 3.09 | 3.10 | 3.09 | - | 8,754 |
| Aug 6, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.09 | 1.64% | 13,115 |
| Aug 5, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.04 | 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 |
| Jul 23, 2026 | 2.90 | 2.96 | 2.90 | 2.90 | 2.89 | -1.36% | 33,168 |
| Jul 22, 2026 | 2.95 | 2.95 | 2.90 | 2.94 | 2.93 | 1.38% | 11,657 |
| Jul 21, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.89 | - | 8,108 |
| Jul 20, 2026 | 2.90 | 2.96 | 2.90 | 2.90 | 2.89 | -1.69% | 28,601 |
| Jul 17, 2026 | 2.92 | 2.96 | 2.90 | 2.95 | 2.94 | 0.68% | 9,939 |
| Jul 16, 2026 | 2.92 | 2.98 | 2.92 | 2.93 | 2.92 | -0.34% | 4,801 |
| Jul 15, 2026 | 2.92 | 2.99 | 2.92 | 2.94 | 2.93 | 0.68% | 5,348 |
| Jul 14, 2026 | 2.97 | 3.00 | 2.92 | 2.92 | 2.91 | -0.68% | 5,355 |
| Jul 13, 2026 | 2.96 | 2.99 | 2.93 | 2.94 | 2.93 | -2.08% | 15,701 |
| Jul 10, 2026 | 2.99 | 3.01 | 2.91 | 3.01 | 3.00 | 1.01% | 9,045 |
| Jul 9, 2026 | 2.95 | 3.00 | 2.95 | 2.98 | 2.97 | -0.33% | 4,459 |
| Jul 8, 2026 | 3.00 | 3.00 | 2.93 | 2.99 | 2.98 | 0.34% | 23,958 |
| Jul 7, 2026 | 3.05 | 3.05 | 2.95 | 2.98 | 2.97 | -1.65% | 25,502 |
| Jul 6, 2026 | 3.15 | 3.15 | 3.01 | 3.03 | 3.02 | -3.81% | 31,995 |
| Jul 2, 2026 | 3.10 | 3.15 | 3.08 | 3.15 | 3.13 | - | 19,764 |
| Jul 1, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.13 | 0.96% | 17,930 |
| Jun 30, 2026 | 3.17 | 3.17 | 3.11 | 3.12 | 3.10 | -1.27% | 25,258 |
| Jun 29, 2026 | 3.13 | 3.22 | 3.09 | 3.16 | 3.14 | 0.64% | 8,888 |
| Jun 26, 2026 | 3.11 | 3.17 | 3.11 | 3.14 | 3.12 | -0.32% | 16,827 |
| Jun 25, 2026 | 3.21 | 3.21 | 3.11 | 3.15 | 3.13 | -0.94% | 25,439 |
| Jun 24, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.16 | 1.27% | 8,696 |
| Jun 23, 2026 | 3.14 | 3.16 | 3.06 | 3.14 | 3.12 | -1.57% | 37,872 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.08 | 3.19 | 3.17 | 2.90% | 72,290 |
| Jun 18, 2026 | 3.02 | 3.14 | 2.91 | 3.10 | 3.08 | 2.14% | 73,068 |
| Jun 17, 2026 | 2.91 | 3.31 | 2.91 | 3.04 | 3.02 | 4.30% | 133,398 |
| Jun 16, 2026 | 2.99 | 3.01 | 2.91 | 2.91 | 2.90 | -2.68% | 28,161 |
| Jun 15, 2026 | 2.92 | 3.06 | 2.90 | 2.99 | 2.98 | 1.27% | 24,832 |
| Jun 12, 2026 | 2.93 | 2.99 | 2.90 | 2.96 | 2.94 | 1.72% | 21,492 |